股票概览
16.08
+8.5%
+1.26
15.2
开盘价
16.12
最高价
15.15
最低价
230,757
成交量
数据更新至: 2024-09-30
技术指标
14.68
MA5 (5日均线)
14.01
MA10 (10日均线)
13.94
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 | 15.2 | 16.12 | 15.15 | 16.08 | +8.5% | 230,757 | 361,895,159 |
| 2024-09-27 | 14.53 | 14.88 | 14.52 | 14.82 | +2.42% | 94,695 | 138,966,776 |
| 2024-09-26 | 14.14 | 14.47 | 14.04 | 14.47 | +2.41% | 87,827 | 125,270,663 |
| 2024-09-25 | 14.12 | 14.42 | 14.05 | 14.13 | +1.65% | 96,053 | 136,429,184 |
| 2024-09-24 | 13.42 | 13.9 | 13.42 | 13.9 | +3.42% | 83,985 | 115,406,757 |
| 2024-09-23 | 13.35 | 13.49 | 13.32 | 13.44 | +0.67% | 40,284 | 54,062,949 |
| 2024-09-20 | 13.3 | 13.53 | 13.2 | 13.35 | +0.38% | 71,788 | 96,012,026 |
| 2024-09-19 | 13.38 | 13.44 | 13.07 | 13.3 | -0.67% | 68,187 | 90,607,746 |
| 2024-09-18 | 13.25 | 13.4 | 13.07 | 13.39 | +1.67% | 45,690 | 60,435,870 |
| 2024-09-13 | 13.28 | 13.35 | 13.16 | 13.17 | -0.45% | 48,999 | 64,834,574 |
| 2024-09-12 | 13.22 | 13.32 | 13.16 | 13.23 | +0.46% | 35,972 | 47,617,016 |
| 2024-09-11 | 13.32 | 13.33 | 13.13 | 13.17 | -1.86% | 58,108 | 76,590,596 |
| 2024-09-10 | 13.4 | 13.58 | 13.2 | 13.42 | -0.22% | 46,823 | 62,670,944 |
| 2024-09-09 | 13.65 | 13.76 | 13.39 | 13.45 | -1.97% | 69,795 | 94,332,897 |
| 2024-09-06 | 14 | 14.05 | 13.7 | 13.72 | -1.93% | 45,093 | 62,276,819 |
| 2024-09-05 | 13.88 | 14.08 | 13.86 | 13.99 | +1.23% | 59,122 | 82,592,210 |
| 2024-09-04 | 14.25 | 14.26 | 13.7 | 13.82 | -4.49% | 119,886 | 166,323,876 |
| 2024-09-03 | 14.55 | 14.75 | 14.41 | 14.47 | -0.75% | 61,332 | 89,137,373 |
| 2024-09-02 | 14.72 | 14.85 | 14.48 | 14.58 | -1.55% | 89,410 | 131,084,102 |
| 2024-08-30 | 14.53 | 14.97 | 14.51 | 14.81 | +1.58% | 85,859 | 126,675,634 |
| 2024-08-29 | 14.6 | 14.68 | 14.38 | 14.58 | +0.14% | 66,093 | 96,129,285 |
| 2024-08-28 | 14.28 | 14.77 | 14.18 | 14.56 | +1.39% | 97,181 | 141,046,279 |
| 2024-08-27 | 14.32 | 14.45 | 14.2 | 14.36 | -0.07% | 62,960 | 89,975,076 |
| 2024-08-26 | 14.13 | 14.39 | 14.13 | 14.37 | +2.2% | 53,648 | 76,649,793 |
| 2024-08-23 | 14.23 | 14.32 | 14.02 | 14.06 | -0.42% | 50,714 | 71,633,100 |
| 2024-08-22 | 14.24 | 14.24 | 14.02 | 14.12 | -1.19% | 47,895 | 67,617,952 |
| 2024-08-21 | 14.25 | 14.33 | 14.12 | 14.29 | +0.49% | 59,498 | 84,539,961 |
| 2024-08-20 | 14.57 | 14.61 | 14.17 | 14.22 | -2.8% | 75,492 | 108,014,770 |
| 2024-08-19 | 14.49 | 14.81 | 14.43 | 14.63 | +1.32% | 78,688 | 115,475,123 |
| 2024-08-16 | 14.64 | 14.64 | 14.38 | 14.44 | -0.89% | 60,218 | 87,259,574 |
| 2024-08-15 | 14.57 | 14.72 | 14.45 | 14.57 | 0% | 53,438 | 77,862,016 |
| 2024-08-14 | 14.8 | 14.8 | 14.5 | 14.57 | -1.95% | 61,654 | 90,015,658 |
| 2024-08-13 | 14.84 | 14.93 | 14.69 | 14.86 | +1.02% | 67,531 | 99,945,027 |
| 2024-08-12 | 14.7 | 14.8 | 14.59 | 14.71 | -0.2% | 43,598 | 64,028,245 |
| 2024-08-09 | 14.61 | 14.83 | 14.57 | 14.74 | +1.17% | 53,661 | 79,136,612 |
| 2024-08-08 | 14.73 | 14.85 | 14.52 | 14.57 | -0.61% | 55,822 | 81,659,722 |
| 2024-08-07 | 14.36 | 14.79 | 14.3 | 14.66 | +1.95% | 79,574 | 116,263,093 |
| 2024-08-06 | 14.27 | 14.45 | 14.25 | 14.38 | +1.34% | 72,959 | 104,712,750 |
| 2024-08-05 | 14.41 | 14.55 | 14.13 | 14.19 | -2.67% | 104,986 | 150,209,647 |
| 2024-08-02 | 15 | 15 | 14.52 | 14.58 | -2.8% | 113,140 | 165,339,551 |
| 2024-08-01 | 15.18 | 15.36 | 14.86 | 15 | -0.79% | 85,775 | 129,157,882 |
| 2024-07-31 | 14.81 | 15.19 | 14.69 | 15.12 | +2.65% | 83,393 | 125,169,193 |
| 2024-07-30 | 15.1 | 15.1 | 14.7 | 14.73 | -2.9% | 63,537 | 94,066,286 |
| 2024-07-29 | 15.18 | 15.28 | 15.06 | 15.17 | +0.4% | 29,144 | 44,127,498 |
| 2024-07-26 | 14.99 | 15.25 | 14.98 | 15.11 | +0.94% | 37,354 | 56,367,071 |
| 2024-07-25 | 15.12 | 15.17 | 14.9 | 14.97 | -1.71% | 48,886 | 73,336,614 |
| 2024-07-24 | 15.16 | 15.37 | 15.05 | 15.23 | +0.66% | 44,291 | 67,364,971 |
| 2024-07-23 | 15.48 | 15.61 | 15.13 | 15.13 | -2.39% | 57,432 | 87,817,262 |
| 2024-07-22 | 15.48 | 15.55 | 15.21 | 15.5 | -0.51% | 68,884 | 106,071,423 |
| 2024-07-19 | 15.65 | 15.68 | 15.42 | 15.58 | -0.89% | 65,530 | 101,703,464 |
| 2024-07-18 | 15.68 | 15.75 | 15.35 | 15.72 | +0.58% | 76,813 | 119,518,038 |
| 2024-07-17 | 15.9 | 15.99 | 15.61 | 15.63 | -2.25% | 74,447 | 116,956,294 |
| 2024-07-16 | 15.9 | 16.15 | 15.87 | 15.99 | 0% | 41,229 | 65,972,766 |
| 2024-07-15 | 16 | 16.1 | 15.72 | 15.99 | +0.44% | 45,603 | 72,793,976 |
| 2024-07-12 | 16.17 | 16.36 | 15.87 | 15.92 | -1.55% | 59,124 | 94,779,416 |
| 2024-07-11 | 16 | 16.23 | 15.9 | 16.17 | +1.13% | 69,241 | 111,358,145 |
| 2024-07-10 | 16.28 | 16.33 | 15.96 | 15.99 | -1.9% | 50,759 | 81,784,337 |
| 2024-07-09 | 16.17 | 16.33 | 15.77 | 16.3 | +1.49% | 80,421 | 129,300,770 |
| 2024-07-08 | 16.29 | 16.3 | 15.9 | 16.06 | -1.29% | 77,415 | 124,453,836 |
| 2024-07-05 | 16.3 | 16.46 | 16.03 | 16.27 | -0.61% | 75,559 | 122,744,152 |
| 2024-07-04 | 16.5 | 16.71 | 16.26 | 16.37 | -1.56% | 104,446 | 171,281,035 |
| 2024-07-03 | 16.9 | 17.1 | 16.55 | 16.63 | -2.23% | 62,304 | 104,423,833 |
| 2024-07-02 | 17.59 | 17.63 | 16.93 | 17.01 | -3.19% | 85,512 | 147,004,599 |
| 2024-07-01 | 17.2 | 17.65 | 17.13 | 17.57 | +2.15% | 73,342 | 128,155,027 |
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：