股票概览
15.2
+6%
+0.86
14.5
开盘价
15.6
最高价
14.01
最低价
1,867,228
成交量
数据更新至: 2024-09-30
技术指标
14.24
MA5 (5日均线)
13.53
MA10 (10日均线)
13.07
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 | 14.5 | 15.6 | 14.01 | 15.2 | +6% | 1,867,228 | 2,734,076,703 |
| 2024-09-27 | 14.31 | 14.57 | 13.93 | 14.34 | +0.77% | 733,946 | 1,044,903,559 |
| 2024-09-26 | 13.93 | 14.23 | 13.83 | 14.23 | +1.93% | 679,697 | 954,857,807 |
| 2024-09-25 | 13.7 | 14.45 | 13.68 | 13.96 | +3.79% | 1,149,679 | 1,618,200,784 |
| 2024-09-24 | 13.39 | 13.59 | 13.11 | 13.45 | +1.05% | 817,505 | 1,091,196,650 |
| 2024-09-23 | 13.11 | 13.52 | 13.11 | 13.31 | +2.15% | 693,297 | 923,474,840 |
| 2024-09-20 | 12.63 | 13.09 | 12.57 | 13.03 | +3.09% | 840,598 | 1,084,843,248 |
| 2024-09-19 | 12.53 | 12.68 | 12.05 | 12.64 | +0.88% | 680,669 | 844,248,231 |
| 2024-09-18 | 12.76 | 12.86 | 12.35 | 12.53 | -0.4% | 508,194 | 641,374,530 |
| 2024-09-13 | 12.61 | 12.86 | 12.38 | 12.58 | +2.95% | 1,071,382 | 1,351,312,275 |
| 2024-09-12 | 12.26 | 12.34 | 12.16 | 12.22 | -0.97% | 343,046 | 419,825,374 |
| 2024-09-11 | 12.27 | 12.41 | 12.18 | 12.34 | +0.49% | 449,636 | 553,007,718 |
| 2024-09-10 | 12.31 | 12.36 | 12.11 | 12.28 | +0.08% | 402,643 | 492,583,848 |
| 2024-09-09 | 12.32 | 12.43 | 12.18 | 12.27 | -2.46% | 536,628 | 658,498,833 |
| 2024-09-06 | 12.56 | 12.77 | 12.55 | 12.58 | +0.24% | 467,173 | 590,541,536 |
| 2024-09-05 | 12.52 | 12.66 | 12.34 | 12.55 | +0.48% | 608,611 | 760,829,133 |
| 2024-09-04 | 12.65 | 12.73 | 12.41 | 12.49 | -2.42% | 654,915 | 821,274,060 |
| 2024-09-03 | 12.98 | 13.02 | 12.71 | 12.8 | -1.77% | 550,183 | 704,067,094 |
| 2024-09-02 | 13.32 | 13.33 | 12.85 | 13.03 | -3.27% | 885,869 | 1,153,339,187 |
| 2024-08-30 | 14.11 | 14.11 | 13.35 | 13.47 | -6.13% | 1,445,562 | 1,963,148,985 |
| 2024-08-29 | 14.28 | 14.49 | 14.11 | 14.35 | -0.21% | 357,007 | 511,554,175 |
| 2024-08-28 | 14.7 | 14.82 | 14.32 | 14.38 | -1.98% | 348,707 | 505,490,831 |
| 2024-08-27 | 15.07 | 15.07 | 14.49 | 14.67 | -2.65% | 356,361 | 522,718,732 |
| 2024-08-26 | 15.41 | 15.47 | 14.76 | 15.07 | -1.57% | 413,280 | 619,894,692 |
| 2024-08-23 | 15.05 | 15.33 | 14.92 | 15.31 | +0.07% | 224,863 | 340,970,223 |
| 2024-08-22 | 15.33 | 15.58 | 15.21 | 15.3 | -0.78% | 335,789 | 515,237,886 |
| 2024-08-21 | 15.18 | 15.65 | 15.02 | 15.42 | +1.98% | 436,816 | 673,318,566 |
| 2024-08-20 | 15.46 | 15.48 | 14.99 | 15.12 | -2.2% | 363,761 | 552,492,253 |
| 2024-08-19 | 15.07 | 15.67 | 15.05 | 15.46 | +4.53% | 665,933 | 1,028,853,315 |
| 2024-08-16 | 15.15 | 15.26 | 14.55 | 14.79 | -2.25% | 506,377 | 749,702,136 |
| 2024-08-15 | 15.01 | 15.24 | 14.93 | 15.13 | -0.13% | 245,216 | 369,949,229 |
| 2024-08-14 | 15.33 | 15.43 | 15.11 | 15.15 | -0.98% | 191,900 | 292,300,196 |
| 2024-08-13 | 15.36 | 15.47 | 15.12 | 15.3 | +1.19% | 409,662 | 627,042,621 |
| 2024-08-12 | 14.98 | 15.19 | 14.95 | 15.12 | +0.67% | 254,722 | 383,917,853 |
| 2024-08-09 | 15.34 | 15.44 | 15.01 | 15.02 | -0.6% | 326,208 | 497,079,065 |
| 2024-08-08 | 15.21 | 15.3 | 14.9 | 15.11 | -1.56% | 363,304 | 546,805,640 |
| 2024-08-07 | 15.18 | 15.48 | 15.05 | 15.35 | +0.72% | 385,522 | 591,518,634 |
| 2024-08-06 | 15.53 | 15.6 | 15.02 | 15.24 | -1.74% | 521,101 | 796,071,917 |
| 2024-08-05 | 15.49 | 15.98 | 15.42 | 15.51 | -4.44% | 608,888 | 952,081,491 |
| 2024-08-02 | 16.07 | 16.35 | 15.83 | 16.23 | -0.18% | 544,757 | 877,057,719 |
| 2024-08-01 | 16.33 | 16.57 | 16.11 | 16.26 | +1.25% | 548,539 | 894,685,935 |
| 2024-07-31 | 15.85 | 16.22 | 15.68 | 16.06 | +2.1% | 575,881 | 918,397,627 |
| 2024-07-30 | 15.6 | 15.77 | 15.43 | 15.73 | -0.51% | 385,891 | 602,412,409 |
| 2024-07-29 | 15.58 | 16.12 | 15.55 | 15.81 | +2.53% | 574,853 | 909,561,974 |
| 2024-07-26 | 15 | 15.47 | 14.95 | 15.42 | +1.92% | 557,018 | 852,046,879 |
| 2024-07-25 | 15.7 | 15.71 | 14.86 | 15.13 | -6.37% | 1,011,811 | 1,538,333,369 |
| 2024-07-24 | 16.25 | 16.32 | 15.89 | 16.16 | 0% | 468,022 | 754,087,147 |
| 2024-07-23 | 16.8 | 16.93 | 16.1 | 16.16 | -4.09% | 558,996 | 916,484,817 |
| 2024-07-22 | 16.99 | 17.12 | 16.4 | 16.85 | -2.26% | 741,340 | 1,239,969,496 |
| 2024-07-19 | 16.8 | 17.41 | 16.59 | 17.24 | -2.6% | 825,970 | 1,405,304,275 |
| 2024-07-18 | 17.6 | 18.06 | 17.2 | 17.7 | -2.59% | 873,170 | 1,535,367,715 |
| 2024-07-17 | 18.35 | 18.65 | 17.88 | 18.17 | +1.68% | 950,942 | 1,737,943,711 |
| 2024-07-16 | 17.3 | 17.99 | 17.23 | 17.87 | +4.02% | 700,095 | 1,241,178,841 |
| 2024-07-15 | 16.99 | 17.39 | 16.8 | 17.18 | +0.35% | 525,823 | 903,986,467 |
| 2024-07-12 | 17.76 | 17.85 | 16.8 | 17.12 | -1.55% | 830,438 | 1,427,702,986 |
| 2024-07-11 | 16.98 | 17.5 | 16.82 | 17.39 | +3.14% | 589,528 | 1,015,167,854 |
| 2024-07-10 | 16.9 | 17.26 | 16.7 | 16.86 | -0.24% | 629,997 | 1,070,610,610 |
| 2024-07-09 | 16.5 | 17 | 16.41 | 16.9 | +1.75% | 698,502 | 1,169,505,399 |
| 2024-07-08 | 16.57 | 16.89 | 16.4 | 16.61 | +1.53% | 883,903 | 1,475,327,861 |
| 2024-07-05 | 15.02 | 16.51 | 14.96 | 16.36 | +8.85% | 1,108,973 | 1,753,492,299 |
| 2024-07-04 | 15.05 | 15.18 | 14.95 | 15.03 | +1.83% | 579,741 | 873,540,842 |
| 2024-07-03 | 14.88 | 14.89 | 14.68 | 14.76 | -0.87% | 242,938 | 358,740,783 |
| 2024-07-02 | 14.86 | 15.03 | 14.69 | 14.89 | 0% | 302,267 | 448,685,883 |
| 2024-07-01 | 14.78 | 15.07 | 14.66 | 14.89 | +0.61% | 381,987 | 568,089,504 |
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：