股票概览
15.15
+7.29%
+1.03
14.5
开盘价
15.32
最高价
14.14
最低价
75,611
成交量
数据更新至: 2024-09-30
技术指标
13.94
MA5 (5日均线)
13.47
MA10 (10日均线)
13.24
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 | 15.32 | 14.14 | 15.15 | +7.29% | 75,611 | 111,985,732 |
| 2024-09-27 | 13.73 | 14.18 | 13.73 | 14.12 | +3.29% | 23,726 | 33,084,661 |
| 2024-09-26 | 13.52 | 13.68 | 13.4 | 13.67 | +2.01% | 22,951 | 31,201,004 |
| 2024-09-25 | 13.49 | 13.73 | 13.3 | 13.4 | +0.22% | 28,296 | 38,386,672 |
| 2024-09-24 | 13.15 | 13.39 | 13.09 | 13.37 | +1.13% | 17,363 | 23,075,879 |
| 2024-09-23 | 13.13 | 13.25 | 13.09 | 13.22 | +0.08% | 12,879 | 16,975,577 |
| 2024-09-20 | 12.98 | 13.21 | 12.98 | 13.21 | +1.07% | 15,515 | 20,376,343 |
| 2024-09-19 | 12.75 | 13.1 | 12.68 | 13.07 | +2.91% | 14,830 | 19,231,221 |
| 2024-09-18 | 12.75 | 12.8 | 12.45 | 12.7 | -0.47% | 11,495 | 14,508,075 |
| 2024-09-13 | 12.81 | 12.88 | 12.7 | 12.76 | -0.39% | 8,623 | 11,034,777 |
| 2024-09-12 | 12.98 | 13.06 | 12.81 | 12.81 | -0.77% | 9,543 | 12,336,115 |
| 2024-09-11 | 12.91 | 13.02 | 12.8 | 12.91 | -0.31% | 9,817 | 12,692,552 |
| 2024-09-10 | 12.82 | 13.01 | 12.73 | 12.95 | +1.17% | 12,703 | 16,343,879 |
| 2024-09-09 | 12.71 | 12.87 | 12.63 | 12.8 | +0.31% | 8,982 | 11,459,746 |
| 2024-09-06 | 13.13 | 13.13 | 12.74 | 12.76 | -2.74% | 13,772 | 17,775,303 |
| 2024-09-05 | 13.14 | 13.24 | 13.07 | 13.12 | -0.08% | 10,857 | 14,289,845 |
| 2024-09-04 | 13.24 | 13.31 | 13.1 | 13.13 | -0.98% | 10,682 | 14,092,788 |
| 2024-09-03 | 13.16 | 13.37 | 13.1 | 13.26 | +0.76% | 13,831 | 18,312,423 |
| 2024-09-02 | 13.2 | 13.38 | 13.13 | 13.16 | -0.6% | 18,025 | 23,903,590 |
| 2024-08-30 | 13.23 | 13.39 | 13.16 | 13.24 | +0.08% | 23,908 | 31,789,889 |
| 2024-08-29 | 12.98 | 13.26 | 12.92 | 13.23 | +1.77% | 12,619 | 16,573,181 |
| 2024-08-28 | 12.94 | 13.14 | 12.81 | 13 | +0.46% | 13,366 | 17,429,714 |
| 2024-08-27 | 13.1 | 13.16 | 12.89 | 12.94 | -1.3% | 12,326 | 16,038,732 |
| 2024-08-26 | 12.89 | 13.19 | 12.72 | 13.11 | +2.1% | 13,817 | 18,042,463 |
| 2024-08-23 | 12.97 | 12.98 | 12.67 | 12.84 | -1.61% | 16,938 | 21,701,879 |
| 2024-08-22 | 13.2 | 13.35 | 13.02 | 13.05 | -1.21% | 12,081 | 15,923,664 |
| 2024-08-21 | 13.19 | 13.3 | 13.13 | 13.21 | 0% | 10,746 | 14,206,371 |
| 2024-08-20 | 13.2 | 13.51 | 13.16 | 13.21 | -0.38% | 18,133 | 24,121,319 |
| 2024-08-19 | 13.23 | 13.52 | 13.21 | 13.26 | -0.45% | 26,038 | 34,846,125 |
| 2024-08-16 | 13.66 | 13.75 | 13.28 | 13.32 | +3.02% | 53,299 | 71,602,688 |
| 2024-08-15 | 12.92 | 13.1 | 12.84 | 12.93 | -0.15% | 13,851 | 17,971,213 |
| 2024-08-14 | 12.97 | 13.04 | 12.88 | 12.95 | -0.08% | 9,677 | 12,523,379 |
| 2024-08-13 | 13.03 | 13.05 | 12.86 | 12.96 | +0.08% | 13,151 | 17,072,571 |
| 2024-08-12 | 13 | 13.05 | 12.89 | 12.95 | -0.61% | 8,556 | 11,088,754 |
| 2024-08-09 | 13.17 | 13.22 | 12.99 | 13.03 | -0.69% | 9,274 | 12,146,743 |
| 2024-08-08 | 13.16 | 13.2 | 13.02 | 13.12 | -0.76% | 9,043 | 11,855,351 |
| 2024-08-07 | 13.12 | 13.26 | 13.04 | 13.22 | +1.07% | 10,997 | 14,501,322 |
| 2024-08-06 | 12.82 | 13.13 | 12.82 | 13.08 | +2.59% | 17,129 | 22,282,937 |
| 2024-08-05 | 12.8 | 13.02 | 12.7 | 12.75 | -1.09% | 13,399 | 17,245,019 |
| 2024-08-02 | 13.02 | 13.08 | 12.86 | 12.89 | -1.07% | 10,709 | 13,908,034 |
| 2024-08-01 | 13.04 | 13.11 | 12.95 | 13.03 | 0% | 12,093 | 15,769,044 |
| 2024-07-31 | 12.7 | 13.07 | 12.65 | 13.03 | +2.6% | 16,348 | 21,145,795 |
| 2024-07-30 | 12.55 | 12.74 | 12.45 | 12.7 | +0.63% | 10,888 | 13,788,999 |
| 2024-07-29 | 12.54 | 12.69 | 12.41 | 12.62 | +1.61% | 15,668 | 19,695,481 |
| 2024-07-26 | 12.14 | 12.48 | 12.14 | 12.42 | +2.22% | 11,932 | 14,768,597 |
| 2024-07-25 | 12 | 12.3 | 11.97 | 12.15 | +1% | 9,070 | 10,999,988 |
| 2024-07-24 | 12.17 | 12.22 | 12 | 12.03 | -0.99% | 11,757 | 14,222,099 |
| 2024-07-23 | 12.43 | 12.53 | 12.15 | 12.15 | -2.49% | 10,723 | 13,260,557 |
| 2024-07-22 | 12.44 | 12.57 | 12.38 | 12.46 | -0.16% | 11,606 | 14,476,205 |
| 2024-07-19 | 12.31 | 12.57 | 12.23 | 12.48 | +0.56% | 12,546 | 15,603,329 |
| 2024-07-18 | 12.39 | 12.42 | 12.12 | 12.41 | -0.24% | 12,893 | 15,802,717 |
| 2024-07-17 | 12.68 | 12.69 | 12.42 | 12.44 | -1.5% | 12,838 | 16,027,341 |
| 2024-07-16 | 12.74 | 12.79 | 12.56 | 12.63 | -0.86% | 10,115 | 12,782,105 |
| 2024-07-15 | 12.8 | 12.93 | 12.69 | 12.74 | -1.32% | 8,817 | 11,273,745 |
| 2024-07-12 | 12.98 | 13.07 | 12.84 | 12.91 | -0.84% | 8,476 | 10,974,033 |
| 2024-07-11 | 12.8 | 13.06 | 12.72 | 13.02 | +2.92% | 15,004 | 19,452,419 |
| 2024-07-10 | 12.74 | 12.87 | 12.6 | 12.65 | -0.94% | 11,700 | 14,903,047 |
| 2024-07-09 | 12.57 | 12.78 | 12.28 | 12.77 | +1.35% | 17,762 | 22,292,571 |
| 2024-07-08 | 12.99 | 12.99 | 12.54 | 12.6 | -2.33% | 13,196 | 16,716,777 |
| 2024-07-05 | 12.75 | 13 | 12.62 | 12.9 | +1.02% | 11,550 | 14,826,068 |
| 2024-07-04 | 13.08 | 13.18 | 12.72 | 12.77 | -2.44% | 13,878 | 17,905,122 |
| 2024-07-03 | 13.16 | 13.32 | 13.06 | 13.09 | -1.06% | 12,414 | 16,326,567 |
| 2024-07-02 | 13.34 | 13.38 | 13.18 | 13.23 | -0.6% | 22,662 | 30,076,308 |
| 2024-07-01 | 13.59 | 13.85 | 13.19 | 13.31 | +2.15% | 42,227 | 56,674,753 |
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：