股票概览
15.04
+7.66%
+1.07
14.55
开盘价
15.17
最高价
14.21
最低价
70,223
成交量
数据更新至: 2024-09-30
技术指标
13.69
MA5 (5日均线)
13.08
MA10 (10日均线)
13.01
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 | 14.55 | 15.17 | 14.21 | 15.04 | +7.66% | 70,223 | 103,832,269 |
| 2024-09-27 | 13.66 | 13.98 | 13.66 | 13.97 | +3.64% | 14,215 | 19,715,382 |
| 2024-09-26 | 13.15 | 13.48 | 13.09 | 13.48 | +2.59% | 12,038 | 16,018,844 |
| 2024-09-25 | 12.9 | 13.32 | 12.9 | 13.14 | +2.34% | 15,078 | 19,920,814 |
| 2024-09-24 | 12.39 | 12.85 | 12.39 | 12.84 | +3.55% | 12,367 | 15,723,834 |
| 2024-09-23 | 12.48 | 12.7 | 12.37 | 12.4 | -1.35% | 7,991 | 9,968,378 |
| 2024-09-20 | 12.55 | 12.64 | 12.45 | 12.57 | -0.48% | 5,419 | 6,797,934 |
| 2024-09-19 | 12.35 | 12.7 | 12.32 | 12.63 | +2.35% | 7,879 | 9,907,401 |
| 2024-09-18 | 12.41 | 12.41 | 12.13 | 12.34 | 0% | 4,512 | 5,521,319 |
| 2024-09-13 | 12.42 | 12.52 | 12.28 | 12.34 | -0.64% | 8,712 | 10,835,434 |
| 2024-09-12 | 12.52 | 12.66 | 12.4 | 12.42 | -0.8% | 6,596 | 8,249,594 |
| 2024-09-11 | 12.38 | 12.58 | 12.33 | 12.52 | +0.64% | 7,940 | 9,905,020 |
| 2024-09-10 | 12.58 | 12.74 | 12.29 | 12.44 | -1.35% | 12,488 | 15,539,137 |
| 2024-09-09 | 12.96 | 13.02 | 12.5 | 12.61 | -2.55% | 13,730 | 17,392,958 |
| 2024-09-06 | 13.23 | 13.23 | 12.94 | 12.94 | -1.75% | 6,585 | 8,594,911 |
| 2024-09-05 | 13.03 | 13.31 | 13.03 | 13.17 | -0.6% | 6,538 | 8,608,472 |
| 2024-09-04 | 13.29 | 13.4 | 13.23 | 13.25 | -0.53% | 5,301 | 7,052,306 |
| 2024-09-03 | 13.39 | 13.52 | 13.1 | 13.32 | -0.45% | 6,648 | 8,875,866 |
| 2024-09-02 | 13.43 | 13.57 | 13.37 | 13.38 | -0.82% | 6,792 | 9,135,518 |
| 2024-08-30 | 13.36 | 13.58 | 13.22 | 13.49 | +0.97% | 10,375 | 13,941,637 |
| 2024-08-29 | 13.26 | 13.39 | 13.18 | 13.36 | +0.68% | 4,733 | 6,302,665 |
| 2024-08-28 | 13.13 | 13.33 | 13.11 | 13.27 | +1.14% | 5,033 | 6,670,353 |
| 2024-08-27 | 13.4 | 13.4 | 13.07 | 13.12 | -0.3% | 5,192 | 6,843,021 |
| 2024-08-26 | 12.94 | 13.27 | 12.94 | 13.16 | +1% | 4,702 | 6,181,449 |
| 2024-08-23 | 13.11 | 13.2 | 12.98 | 13.03 | -0.76% | 5,847 | 7,627,527 |
| 2024-08-22 | 13.31 | 13.45 | 13.1 | 13.13 | -1.57% | 5,948 | 7,840,056 |
| 2024-08-21 | 13.38 | 13.45 | 13.31 | 13.34 | -0.67% | 3,435 | 4,594,772 |
| 2024-08-20 | 13.53 | 13.91 | 13.38 | 13.43 | -2.75% | 9,679 | 13,085,843 |
| 2024-08-19 | 13.88 | 13.93 | 13.76 | 13.81 | -0.07% | 4,310 | 5,966,445 |
| 2024-08-16 | 14 | 14.01 | 13.8 | 13.82 | -0.79% | 5,271 | 7,313,236 |
| 2024-08-15 | 13.9 | 14.05 | 13.8 | 13.93 | +0.07% | 5,657 | 7,880,310 |
| 2024-08-14 | 14.16 | 14.16 | 13.88 | 13.92 | -1% | 5,316 | 7,420,478 |
| 2024-08-13 | 14.05 | 14.1 | 13.83 | 14.06 | +0.86% | 5,308 | 7,424,883 |
| 2024-08-12 | 14.14 | 14.14 | 13.91 | 13.94 | -1.41% | 6,031 | 8,451,827 |
| 2024-08-09 | 14.15 | 14.28 | 14.1 | 14.14 | +0.07% | 8,867 | 12,583,601 |
| 2024-08-08 | 14.06 | 14.22 | 13.97 | 14.13 | +0.43% | 6,496 | 9,155,798 |
| 2024-08-07 | 14.15 | 14.15 | 13.89 | 14.07 | -0.07% | 5,763 | 8,089,225 |
| 2024-08-06 | 14.09 | 14.19 | 13.97 | 14.08 | +1.08% | 5,972 | 8,398,885 |
| 2024-08-05 | 14.15 | 14.29 | 13.89 | 13.93 | -1.55% | 7,876 | 11,110,500 |
| 2024-08-02 | 14.18 | 14.33 | 14.11 | 14.15 | -0.7% | 5,009 | 7,129,005 |
| 2024-08-01 | 14.38 | 14.47 | 14.24 | 14.25 | -0.7% | 5,937 | 8,503,156 |
| 2024-07-31 | 13.99 | 14.37 | 13.99 | 14.35 | +2.21% | 7,789 | 11,096,694 |
| 2024-07-30 | 13.94 | 14.05 | 13.8 | 14.04 | +1.23% | 5,010 | 6,997,867 |
| 2024-07-29 | 14 | 14.04 | 13.85 | 13.87 | -0.86% | 5,389 | 7,502,629 |
| 2024-07-26 | 13.85 | 14.19 | 13.84 | 13.99 | +1.45% | 7,200 | 10,130,101 |
| 2024-07-25 | 13.54 | 13.97 | 13.54 | 13.79 | +1.92% | 6,678 | 9,203,984 |
| 2024-07-24 | 13.76 | 13.79 | 13.52 | 13.53 | -1.74% | 7,626 | 10,384,139 |
| 2024-07-23 | 14.25 | 14.25 | 13.76 | 13.77 | -2.62% | 8,073 | 11,291,164 |
| 2024-07-22 | 14.03 | 14.29 | 13.93 | 14.14 | +1.07% | 10,003 | 14,097,023 |
| 2024-07-19 | 14.01 | 14.05 | 13.79 | 13.99 | -0.14% | 7,139 | 9,942,892 |
| 2024-07-18 | 14 | 14.04 | 13.81 | 14.01 | -0.36% | 6,554 | 9,127,358 |
| 2024-07-17 | 14.21 | 14.21 | 13.94 | 14.06 | -0.14% | 4,234 | 5,946,155 |
| 2024-07-16 | 14.35 | 14.47 | 14.03 | 14.08 | -1.68% | 9,023 | 12,734,003 |
| 2024-07-15 | 14.6 | 14.63 | 14.29 | 14.32 | -2.12% | 6,789 | 9,791,222 |
| 2024-07-12 | 14.42 | 14.69 | 14.4 | 14.63 | +1.32% | 9,333 | 13,616,343 |
| 2024-07-11 | 14.26 | 14.47 | 14.17 | 14.44 | +3% | 9,364 | 13,447,623 |
| 2024-07-10 | 14.07 | 14.2 | 14 | 14.02 | -0.36% | 4,034 | 5,683,917 |
| 2024-07-09 | 13.83 | 14.08 | 13.72 | 14.07 | +1.08% | 6,328 | 8,823,267 |
| 2024-07-08 | 14.25 | 14.29 | 13.87 | 13.92 | -2.79% | 7,210 | 10,100,374 |
| 2024-07-05 | 14.11 | 14.33 | 14.05 | 14.32 | +0.63% | 7,474 | 10,625,456 |
| 2024-07-04 | 14.57 | 14.68 | 14.15 | 14.23 | -2.06% | 6,804 | 9,752,318 |
| 2024-07-03 | 14.5 | 14.66 | 14.47 | 14.53 | +0.21% | 6,331 | 9,215,117 |
| 2024-07-02 | 14.5 | 14.56 | 14.35 | 14.5 | -0.34% | 6,033 | 8,746,479 |
| 2024-07-01 | 14.35 | 14.61 | 14.23 | 14.55 | +0.97% | 6,423 | 9,273,189 |
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：