股票概览
15.16
+8.21%
+1.15
14.47
开盘价
15.31
最高价
14.36
最低价
151,584
成交量
数据更新至: 2024-09-30
技术指标
13.64
MA5 (5日均线)
12.94
MA10 (10日均线)
12.83
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 | 14.47 | 15.31 | 14.36 | 15.16 | +8.21% | 151,584 | 224,402,368 |
| 2024-09-27 | 13.48 | 14.09 | 13.45 | 14.01 | +4.71% | 67,917 | 93,231,250 |
| 2024-09-26 | 12.8 | 13.42 | 12.77 | 13.38 | +4.21% | 74,234 | 97,291,516 |
| 2024-09-25 | 12.89 | 13.15 | 12.81 | 12.84 | +0.31% | 59,433 | 77,268,641 |
| 2024-09-24 | 12.36 | 12.85 | 12.31 | 12.8 | +3.98% | 48,389 | 61,134,616 |
| 2024-09-23 | 12.28 | 12.37 | 12.21 | 12.31 | +0.16% | 20,428 | 25,149,879 |
| 2024-09-20 | 12.36 | 12.37 | 12.18 | 12.29 | -0.65% | 22,858 | 28,044,966 |
| 2024-09-19 | 12.19 | 12.4 | 12.06 | 12.37 | +2.4% | 35,142 | 43,216,041 |
| 2024-09-18 | 12.22 | 12.29 | 12 | 12.08 | -0.98% | 27,704 | 33,541,078 |
| 2024-09-13 | 12.41 | 12.49 | 12.16 | 12.2 | -1.77% | 32,065 | 39,467,510 |
| 2024-09-12 | 12.38 | 12.62 | 12.38 | 12.42 | -0.08% | 18,705 | 23,425,163 |
| 2024-09-11 | 12.38 | 12.45 | 12.26 | 12.43 | +0.4% | 21,274 | 26,343,395 |
| 2024-09-10 | 12.54 | 12.56 | 12.12 | 12.38 | -0.8% | 37,800 | 46,628,343 |
| 2024-09-09 | 12.53 | 12.63 | 12.4 | 12.48 | -0.79% | 22,876 | 28,595,529 |
| 2024-09-06 | 12.88 | 12.96 | 12.56 | 12.58 | -2.56% | 35,546 | 45,163,345 |
| 2024-09-05 | 12.79 | 13.02 | 12.77 | 12.91 | +1.1% | 31,055 | 40,088,921 |
| 2024-09-04 | 12.75 | 12.94 | 12.68 | 12.77 | -0.39% | 26,495 | 33,804,993 |
| 2024-09-03 | 12.92 | 13.01 | 12.78 | 12.82 | -0.85% | 39,325 | 50,571,156 |
| 2024-09-02 | 13.45 | 13.5 | 12.93 | 12.93 | -3.65% | 52,358 | 68,581,157 |
| 2024-08-30 | 13.29 | 13.57 | 13.26 | 13.42 | +0.45% | 31,367 | 42,255,073 |
| 2024-08-29 | 13.15 | 13.4 | 13.11 | 13.36 | +1.44% | 17,971 | 23,898,041 |
| 2024-08-28 | 13.1 | 13.3 | 12.95 | 13.17 | +0.77% | 23,534 | 30,918,999 |
| 2024-08-27 | 13.3 | 13.35 | 13.06 | 13.07 | -1.95% | 32,892 | 43,252,877 |
| 2024-08-26 | 13.69 | 13.69 | 13.2 | 13.33 | -1.99% | 41,071 | 54,991,430 |
| 2024-08-23 | 13.79 | 13.85 | 13.48 | 13.6 | -1.59% | 27,761 | 37,740,006 |
| 2024-08-22 | 13.93 | 14 | 13.79 | 13.82 | -0.58% | 21,449 | 29,851,130 |
| 2024-08-21 | 14.3 | 14.39 | 13.67 | 13.9 | -3.27% | 36,820 | 51,488,065 |
| 2024-08-20 | 14.2 | 14.48 | 14.11 | 14.37 | +1.05% | 28,823 | 41,138,586 |
| 2024-08-19 | 14.12 | 14.29 | 14.08 | 14.22 | +0.71% | 20,769 | 29,440,531 |
| 2024-08-16 | 14.44 | 14.48 | 14.01 | 14.12 | -2.01% | 32,298 | 45,935,896 |
| 2024-08-15 | 14.62 | 14.63 | 14.37 | 14.41 | -1.44% | 32,140 | 46,515,393 |
| 2024-08-14 | 14.59 | 14.75 | 14.56 | 14.62 | +0.21% | 14,868 | 21,779,103 |
| 2024-08-13 | 14.55 | 14.68 | 14.47 | 14.59 | -0.21% | 15,627 | 22,732,184 |
| 2024-08-12 | 14.82 | 14.94 | 14.56 | 14.62 | -0.34% | 19,952 | 29,375,168 |
| 2024-08-09 | 14.78 | 14.93 | 14.65 | 14.67 | -0.07% | 15,996 | 23,619,770 |
| 2024-08-08 | 14.75 | 14.79 | 14.5 | 14.68 | -0.88% | 20,180 | 29,550,290 |
| 2024-08-07 | 14.82 | 14.92 | 14.8 | 14.81 | -0.6% | 14,483 | 21,500,001 |
| 2024-08-06 | 14.93 | 15.09 | 14.7 | 14.9 | 0% | 25,513 | 37,902,191 |
| 2024-08-05 | 15.17 | 15.35 | 14.82 | 14.9 | -2.17% | 27,452 | 41,288,853 |
| 2024-08-02 | 15.29 | 15.5 | 15.18 | 15.23 | -0.85% | 23,063 | 35,394,245 |
| 2024-08-01 | 15.53 | 15.57 | 15.33 | 15.36 | -0.9% | 21,713 | 33,541,462 |
| 2024-07-31 | 15.17 | 15.59 | 15.02 | 15.5 | +2.45% | 30,698 | 47,225,788 |
| 2024-07-30 | 15.24 | 15.24 | 15.05 | 15.13 | -0.79% | 19,595 | 29,684,075 |
| 2024-07-29 | 15.26 | 15.29 | 14.94 | 15.25 | +0.46% | 23,370 | 35,447,388 |
| 2024-07-26 | 15.45 | 15.7 | 15.1 | 15.18 | -2.44% | 37,238 | 57,026,992 |
| 2024-07-25 | 15.3 | 15.66 | 15.23 | 15.56 | +1.04% | 29,079 | 44,928,288 |
| 2024-07-24 | 15.36 | 15.54 | 15.1 | 15.4 | -1.28% | 49,474 | 75,938,507 |
| 2024-07-23 | 15.27 | 15.88 | 15.25 | 15.6 | +2.16% | 47,932 | 74,810,974 |
| 2024-07-22 | 15.41 | 15.57 | 15.23 | 15.27 | -1.29% | 26,706 | 41,005,584 |
| 2024-07-19 | 15.8 | 15.8 | 15.45 | 15.47 | -1.65% | 25,717 | 40,007,305 |
| 2024-07-18 | 15.49 | 15.83 | 15.43 | 15.73 | +0.64% | 26,615 | 41,601,958 |
| 2024-07-17 | 15.87 | 15.87 | 15.45 | 15.63 | -1.26% | 33,119 | 51,785,414 |
| 2024-07-16 | 16.06 | 16.07 | 15.72 | 15.83 | -1.43% | 32,125 | 50,883,435 |
| 2024-07-15 | 16.07 | 16.58 | 16.04 | 16.06 | -0.99% | 32,744 | 53,034,049 |
| 2024-07-12 | 16.21 | 16.3 | 15.98 | 16.22 | 0% | 33,869 | 54,684,123 |
| 2024-07-11 | 16.28 | 16.53 | 16.13 | 16.22 | +0.19% | 46,271 | 75,241,049 |
| 2024-07-10 | 16.4 | 16.85 | 16.16 | 16.19 | -1.82% | 44,588 | 73,387,619 |
| 2024-07-09 | 15.86 | 16.51 | 15.7 | 16.49 | +3.58% | 63,329 | 102,483,045 |
| 2024-07-08 | 16.23 | 16.24 | 15.87 | 15.92 | -1.55% | 37,983 | 60,819,891 |
| 2024-07-05 | 16.28 | 16.45 | 16.09 | 16.17 | -0.25% | 27,532 | 44,723,970 |
| 2024-07-04 | 16.57 | 16.57 | 16.08 | 16.21 | -1.52% | 38,917 | 63,200,274 |
| 2024-07-03 | 16.67 | 16.83 | 16.44 | 16.46 | -1.2% | 35,176 | 58,414,175 |
| 2024-07-02 | 16.08 | 16.73 | 16.08 | 16.66 | +2.9% | 74,920 | 123,763,142 |
| 2024-07-01 | 16.21 | 16.23 | 15.76 | 16.19 | 0% | 45,609 | 72,970,594 |
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：