股票概览
16.7
+8.09%
+1.25
15.99
开盘价
16.83
最高价
15.73
最低价
921,579
成交量
数据更新至: 2024-09-30
技术指标
15.32
MA5 (5日均线)
14.33
MA10 (10日均线)
14.04
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.99 | 16.83 | 15.73 | 16.7 | +8.09% | 921,579 | 1,505,364,383 |
| 2024-09-27 | 15.32 | 15.59 | 15.07 | 15.45 | +1.58% | 390,306 | 598,630,910 |
| 2024-09-26 | 14.59 | 15.21 | 14.51 | 15.21 | +3.68% | 427,812 | 640,104,396 |
| 2024-09-25 | 14.68 | 15.1 | 14.59 | 14.67 | +0.55% | 513,535 | 762,476,283 |
| 2024-09-24 | 14.07 | 14.6 | 14.03 | 14.59 | +4.29% | 407,074 | 584,103,383 |
| 2024-09-23 | 13.39 | 14.07 | 13.35 | 13.99 | +4.17% | 337,496 | 467,660,775 |
| 2024-09-20 | 13.29 | 13.5 | 13.21 | 13.43 | +1.05% | 212,673 | 284,543,626 |
| 2024-09-19 | 13.21 | 13.35 | 13 | 13.29 | +0.68% | 224,637 | 296,996,256 |
| 2024-09-18 | 12.8 | 13.3 | 12.79 | 13.2 | +3.13% | 256,045 | 335,009,408 |
| 2024-09-13 | 13.09 | 13.12 | 12.78 | 12.8 | -2.07% | 201,626 | 261,192,818 |
| 2024-09-12 | 12.9 | 13.23 | 12.85 | 13.07 | +1.87% | 327,989 | 428,925,934 |
| 2024-09-11 | 12.87 | 12.91 | 12.59 | 12.83 | -1.16% | 297,105 | 378,023,572 |
| 2024-09-10 | 13.19 | 13.2 | 12.84 | 12.98 | -0.99% | 287,824 | 374,533,540 |
| 2024-09-09 | 13.89 | 13.89 | 13.03 | 13.11 | -5.62% | 526,146 | 695,385,690 |
| 2024-09-06 | 14.08 | 14.12 | 13.86 | 13.89 | -1.35% | 183,704 | 256,293,255 |
| 2024-09-05 | 14.29 | 14.58 | 14 | 14.08 | -1.4% | 279,995 | 397,582,386 |
| 2024-09-04 | 14.35 | 14.4 | 14.05 | 14.28 | -1.45% | 242,640 | 344,941,784 |
| 2024-09-03 | 14.55 | 14.87 | 14.42 | 14.49 | -0.96% | 300,535 | 437,959,672 |
| 2024-09-02 | 14.16 | 14.89 | 13.99 | 14.63 | +3.03% | 561,197 | 822,651,508 |
| 2024-08-30 | 14.01 | 14.38 | 13.85 | 14.2 | +1.28% | 378,580 | 534,906,445 |
| 2024-08-29 | 14.08 | 14.12 | 13.85 | 14.02 | -0.57% | 187,247 | 261,649,982 |
| 2024-08-28 | 14.07 | 14.25 | 13.99 | 14.1 | +0.14% | 204,747 | 289,249,886 |
| 2024-08-27 | 13.9 | 14.18 | 13.81 | 14.08 | +1.08% | 244,782 | 343,447,572 |
| 2024-08-26 | 13.98 | 13.99 | 13.73 | 13.93 | +0.36% | 146,998 | 203,588,912 |
| 2024-08-23 | 13.79 | 14.1 | 13.7 | 13.88 | +0.29% | 205,274 | 286,209,297 |
| 2024-08-22 | 14.06 | 14.06 | 13.76 | 13.84 | -1% | 211,074 | 292,730,114 |
| 2024-08-21 | 13.86 | 14.06 | 13.67 | 13.98 | +1.08% | 309,091 | 429,078,831 |
| 2024-08-20 | 14.69 | 14.73 | 13.77 | 13.83 | -5.92% | 555,266 | 777,295,086 |
| 2024-08-19 | 14.55 | 15.02 | 14.53 | 14.7 | +0.89% | 260,588 | 386,692,659 |
| 2024-08-16 | 14.59 | 14.7 | 14.48 | 14.57 | +0.48% | 213,856 | 311,977,242 |
| 2024-08-15 | 14.33 | 14.7 | 14.23 | 14.5 | +1.68% | 253,604 | 368,531,755 |
| 2024-08-14 | 14.36 | 14.44 | 14.21 | 14.26 | -1.31% | 120,532 | 172,400,498 |
| 2024-08-13 | 14.59 | 14.59 | 14.3 | 14.45 | -0.62% | 168,558 | 243,253,167 |
| 2024-08-12 | 14.16 | 14.71 | 13.98 | 14.54 | +2.68% | 344,276 | 496,783,274 |
| 2024-08-09 | 14.27 | 14.41 | 14.15 | 14.16 | -0.42% | 268,640 | 381,836,990 |
| 2024-08-08 | 14.41 | 14.56 | 14.17 | 14.22 | -1.73% | 211,290 | 301,509,158 |
| 2024-08-07 | 14.42 | 14.64 | 14.29 | 14.47 | 0% | 193,357 | 280,982,223 |
| 2024-08-06 | 14.48 | 14.55 | 14.3 | 14.47 | +0.42% | 169,425 | 243,858,918 |
| 2024-08-05 | 14.62 | 14.68 | 14.35 | 14.41 | -1.84% | 193,900 | 280,538,649 |
| 2024-08-02 | 14.75 | 14.85 | 14.62 | 14.68 | -1.08% | 141,265 | 207,492,817 |
| 2024-08-01 | 15.3 | 15.3 | 14.77 | 14.84 | -1.07% | 202,908 | 303,339,642 |
| 2024-07-31 | 14.51 | 15.06 | 14.45 | 15 | +3.38% | 299,487 | 445,951,597 |
| 2024-07-30 | 14.7 | 14.71 | 14.41 | 14.51 | -1.29% | 176,064 | 255,986,861 |
| 2024-07-29 | 14.9 | 14.98 | 14.59 | 14.7 | -1.34% | 163,259 | 240,093,985 |
| 2024-07-26 | 14.72 | 15.08 | 14.7 | 14.9 | +1.15% | 147,734 | 220,051,262 |
| 2024-07-25 | 14.9 | 14.99 | 14.62 | 14.73 | -2% | 211,935 | 312,183,100 |
| 2024-07-24 | 15.12 | 15.18 | 14.78 | 15.03 | -0.53% | 202,147 | 302,606,188 |
| 2024-07-23 | 15.4 | 15.53 | 15.08 | 15.11 | -2.77% | 204,610 | 311,745,404 |
| 2024-07-22 | 15.5 | 15.58 | 15.01 | 15.54 | +0.32% | 277,942 | 425,422,209 |
| 2024-07-19 | 15.56 | 15.66 | 15.39 | 15.49 | -0.13% | 180,448 | 279,281,986 |
| 2024-07-18 | 15.45 | 15.55 | 15.23 | 15.51 | +0.39% | 176,474 | 271,817,256 |
| 2024-07-17 | 15.7 | 15.76 | 15.3 | 15.45 | -1.72% | 214,084 | 330,052,966 |
| 2024-07-16 | 15.74 | 15.78 | 15.44 | 15.72 | +0.38% | 236,838 | 370,705,237 |
| 2024-07-15 | 14.79 | 15.87 | 14.63 | 15.66 | +5.95% | 573,825 | 886,829,305 |
| 2024-07-12 | 15.09 | 15.26 | 14.58 | 14.78 | -2.31% | 419,408 | 623,018,713 |
| 2024-07-11 | 15.12 | 15.42 | 15.02 | 15.13 | +0.07% | 373,309 | 566,413,908 |
| 2024-07-10 | 16.08 | 16.18 | 15 | 15.12 | -6.84% | 592,328 | 910,688,650 |
| 2024-07-09 | 16.4 | 16.4 | 16.03 | 16.23 | -0.79% | 255,662 | 414,017,423 |
| 2024-07-08 | 16.6 | 16.6 | 16.31 | 16.36 | -29.82% | 299,861 | 492,922,940 |
| 2024-07-05 | 23.47 | 23.54 | 22.98 | 23.31 | -0.68% | 246,338 | 572,814,398 |
| 2024-07-04 | 23.35 | 23.59 | 23.34 | 23.47 | +0.13% | 196,743 | 461,578,830 |
| 2024-07-03 | 23.53 | 23.69 | 23.35 | 23.44 | -0.38% | 143,420 | 336,753,876 |
| 2024-07-02 | 23.55 | 23.74 | 23.16 | 23.53 | +0.34% | 189,025 | 443,513,654 |
| 2024-07-01 | 22.82 | 23.58 | 22.8 | 23.45 | +3.17% | 228,377 | 532,572,644 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：