股票概览
15.97
+9.99%
+1.45
15.02
开盘价
15.97
最高价
14.76
最低价
363,995
成交量
数据更新至: 2024-09-30
技术指标
14.37
MA5 (5日均线)
13.85
MA10 (10日均线)
14.28
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 | 15.02 | 15.97 | 14.76 | 15.97 | +9.99% | 363,995 | 562,846,547 |
| 2024-09-27 | 14.15 | 14.55 | 13.98 | 14.52 | +3.94% | 212,288 | 302,152,922 |
| 2024-09-26 | 13.58 | 13.99 | 13.41 | 13.97 | +2.19% | 164,452 | 224,735,061 |
| 2024-09-25 | 13.73 | 14.05 | 13.61 | 13.67 | -0.36% | 184,824 | 256,767,031 |
| 2024-09-24 | 13.29 | 13.76 | 13.1 | 13.72 | +3.63% | 185,634 | 249,744,285 |
| 2024-09-23 | 13.26 | 13.46 | 13.11 | 13.24 | +0.15% | 103,825 | 138,047,593 |
| 2024-09-20 | 13.28 | 13.45 | 13.15 | 13.22 | -0.15% | 84,007 | 111,577,374 |
| 2024-09-19 | 13.6 | 13.6 | 13.21 | 13.24 | -1.56% | 124,327 | 165,781,451 |
| 2024-09-18 | 13.47 | 13.58 | 13.29 | 13.45 | 0% | 61,850 | 82,920,770 |
| 2024-09-13 | 13.69 | 13.86 | 13.45 | 13.45 | -1.25% | 82,897 | 113,198,316 |
| 2024-09-12 | 13.99 | 14.05 | 13.54 | 13.62 | -2.23% | 93,809 | 128,597,369 |
| 2024-09-11 | 14 | 14.04 | 13.83 | 13.93 | -0.85% | 79,474 | 110,612,612 |
| 2024-09-10 | 14.21 | 14.33 | 13.69 | 14.05 | -3.04% | 172,502 | 240,635,499 |
| 2024-09-09 | 14.56 | 14.64 | 14.4 | 14.49 | -1.29% | 89,902 | 130,233,689 |
| 2024-09-06 | 14.95 | 15.02 | 14.68 | 14.68 | -1.74% | 65,420 | 96,464,661 |
| 2024-09-05 | 15.05 | 15.09 | 14.86 | 14.94 | -0.73% | 65,606 | 98,211,416 |
| 2024-09-04 | 15.16 | 15.16 | 14.68 | 15.05 | -1.95% | 99,661 | 148,349,773 |
| 2024-09-03 | 15.19 | 15.49 | 15.05 | 15.35 | +1.79% | 98,536 | 151,116,617 |
| 2024-09-02 | 15.72 | 15.9 | 14.97 | 15.08 | -4.92% | 150,854 | 230,009,589 |
| 2024-08-30 | 15.48 | 16.21 | 15.48 | 15.86 | +2.06% | 179,343 | 285,908,262 |
| 2024-08-29 | 15.01 | 15.7 | 14.88 | 15.54 | +2.71% | 115,049 | 176,944,116 |
| 2024-08-28 | 15.3 | 15.55 | 14.94 | 15.13 | -0.79% | 96,703 | 146,232,286 |
| 2024-08-27 | 15.71 | 15.74 | 15.2 | 15.25 | -3.17% | 87,659 | 134,761,171 |
| 2024-08-26 | 15.74 | 15.98 | 15.5 | 15.75 | -0.06% | 89,412 | 140,588,987 |
| 2024-08-23 | 15.54 | 15.85 | 15.44 | 15.76 | +0.83% | 89,298 | 140,080,619 |
| 2024-08-22 | 15.45 | 15.71 | 15.16 | 15.63 | +0.84% | 119,571 | 185,017,670 |
| 2024-08-21 | 15.05 | 15.59 | 15.03 | 15.5 | +2.45% | 113,011 | 174,624,257 |
| 2024-08-20 | 15.32 | 15.4 | 15.06 | 15.13 | -1.43% | 56,090 | 85,219,092 |
| 2024-08-19 | 15.18 | 15.57 | 15.11 | 15.35 | +1.19% | 86,139 | 132,602,267 |
| 2024-08-16 | 15.24 | 15.42 | 15.15 | 15.17 | 0% | 71,397 | 109,105,525 |
| 2024-08-15 | 15.09 | 15.49 | 15.08 | 15.17 | +0.07% | 91,585 | 139,939,440 |
| 2024-08-14 | 15.16 | 15.29 | 14.89 | 15.16 | 0% | 88,756 | 134,245,574 |
| 2024-08-13 | 14.9 | 15.25 | 14.9 | 15.16 | +1.81% | 73,611 | 111,193,170 |
| 2024-08-12 | 15.06 | 15.24 | 14.8 | 14.89 | -1.65% | 96,870 | 145,013,956 |
| 2024-08-09 | 14.98 | 15.43 | 14.81 | 15.14 | +2.92% | 159,523 | 242,237,863 |
| 2024-08-08 | 14.2 | 14.85 | 14.01 | 14.71 | +2.65% | 140,200 | 204,253,387 |
| 2024-08-07 | 14.11 | 14.53 | 14.02 | 14.33 | +1.63% | 126,950 | 182,016,987 |
| 2024-08-06 | 14.18 | 14.45 | 13.99 | 14.1 | +0.64% | 117,051 | 165,997,824 |
| 2024-08-05 | 14.69 | 14.85 | 13.92 | 14.01 | -6.85% | 223,640 | 320,214,764 |
| 2024-08-02 | 15.3 | 15.5 | 14.99 | 15.04 | -3.03% | 119,277 | 181,432,012 |
| 2024-08-01 | 16.16 | 16.19 | 15.47 | 15.51 | -3.78% | 201,830 | 316,866,115 |
| 2024-07-31 | 15.28 | 16.2 | 15.25 | 16.12 | +5.08% | 264,220 | 422,120,371 |
| 2024-07-30 | 15.13 | 15.47 | 15.09 | 15.34 | +0.46% | 137,457 | 210,176,625 |
| 2024-07-29 | 14.86 | 15.58 | 14.81 | 15.27 | +2.76% | 217,529 | 331,359,253 |
| 2024-07-26 | 14.73 | 14.94 | 14.46 | 14.86 | +0.47% | 155,572 | 229,233,628 |
| 2024-07-25 | 14.46 | 14.8 | 14.27 | 14.79 | +2.42% | 212,708 | 309,629,610 |
| 2024-07-24 | 14.79 | 15.07 | 14.4 | 14.44 | -2.89% | 155,202 | 227,741,729 |
| 2024-07-23 | 15.68 | 15.7 | 14.87 | 14.87 | -5.17% | 194,311 | 294,291,954 |
| 2024-07-22 | 15.72 | 15.77 | 15.33 | 15.68 | -0.57% | 160,421 | 249,951,151 |
| 2024-07-19 | 15.94 | 16.2 | 15.68 | 15.77 | -2.41% | 148,996 | 236,318,827 |
| 2024-07-18 | 15.95 | 16.22 | 15.53 | 16.16 | -1.22% | 212,973 | 339,049,941 |
| 2024-07-17 | 17.05 | 17.13 | 16.35 | 16.36 | -5.38% | 269,609 | 447,945,974 |
| 2024-07-16 | 16.22 | 17.3 | 16.21 | 17.29 | +6.47% | 376,833 | 634,789,088 |
| 2024-07-15 | 16.25 | 16.5 | 15.98 | 16.24 | -0.31% | 195,253 | 317,331,997 |
| 2024-07-12 | 16.6 | 16.61 | 15.92 | 16.29 | -4.29% | 289,374 | 468,547,327 |
| 2024-07-11 | 16.4 | 17.2 | 16.12 | 17.02 | +5.45% | 392,521 | 652,935,754 |
| 2024-07-10 | 16.15 | 16.3 | 15.96 | 16.14 | 0% | 162,322 | 261,785,572 |
| 2024-07-09 | 15.15 | 16.18 | 15.02 | 16.14 | +6.39% | 237,271 | 375,698,011 |
| 2024-07-08 | 14.8 | 15.39 | 14.74 | 15.17 | +2.36% | 155,945 | 236,317,945 |
| 2024-07-05 | 15.11 | 15.17 | 14.51 | 14.82 | -2.18% | 179,644 | 265,096,037 |
| 2024-07-04 | 15.23 | 15.51 | 15.12 | 15.15 | -0.2% | 128,501 | 196,452,890 |
| 2024-07-03 | 15.59 | 15.65 | 15.1 | 15.18 | -2.19% | 132,025 | 201,572,424 |
| 2024-07-02 | 15.91 | 16.15 | 15.4 | 15.52 | -2.51% | 169,456 | 265,337,738 |
| 2024-07-01 | 16.22 | 16.22 | 15.67 | 15.92 | -0.81% | 182,401 | 289,505,891 |
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：