股票概览
15.75
+6.42%
+0.95
14.95
开盘价
15.8
最高价
14.74
最低价
837,628
成交量
数据更新至: 2024-09-30
技术指标
14.84
MA5 (5日均线)
14.09
MA10 (10日均线)
13.76
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 | 14.95 | 15.8 | 14.74 | 15.75 | +6.42% | 837,628 | 1,277,525,988 |
| 2024-09-27 | 15.1 | 15.28 | 14.62 | 14.8 | -1.07% | 190,258 | 282,842,457 |
| 2024-09-26 | 14.47 | 14.96 | 14.38 | 14.96 | +2.96% | 286,166 | 419,737,119 |
| 2024-09-25 | 14.3 | 14.7 | 14.29 | 14.53 | +2.61% | 341,033 | 494,691,443 |
| 2024-09-24 | 13.8 | 14.18 | 13.7 | 14.16 | +2.76% | 248,321 | 347,348,959 |
| 2024-09-23 | 13.4 | 13.78 | 13.35 | 13.78 | +2.84% | 174,166 | 237,593,664 |
| 2024-09-20 | 13.2 | 13.44 | 13.19 | 13.4 | +1.36% | 193,319 | 258,376,079 |
| 2024-09-19 | 13.25 | 13.29 | 13.03 | 13.22 | 0% | 151,954 | 199,852,058 |
| 2024-09-18 | 13.12 | 13.26 | 13.05 | 13.22 | +1.23% | 126,871 | 167,154,894 |
| 2024-09-13 | 13.25 | 13.37 | 13.06 | 13.06 | -1.43% | 145,936 | 192,910,450 |
| 2024-09-12 | 12.85 | 13.28 | 12.83 | 13.25 | +2.87% | 274,104 | 360,266,268 |
| 2024-09-11 | 13.12 | 13.14 | 12.85 | 12.88 | -2.05% | 189,654 | 245,774,459 |
| 2024-09-10 | 13.18 | 13.28 | 13.06 | 13.15 | -0.23% | 173,214 | 227,988,412 |
| 2024-09-09 | 13.43 | 13.43 | 13.13 | 13.18 | -2.15% | 204,982 | 270,535,118 |
| 2024-09-06 | 13.4 | 13.66 | 13.39 | 13.47 | +0.52% | 188,886 | 256,034,977 |
| 2024-09-05 | 13.54 | 13.56 | 13.18 | 13.4 | -0.67% | 341,184 | 453,113,909 |
| 2024-09-04 | 13.6 | 13.71 | 13.4 | 13.49 | -1.39% | 221,051 | 299,199,426 |
| 2024-09-03 | 13.91 | 13.97 | 13.52 | 13.68 | -1.72% | 296,422 | 404,888,435 |
| 2024-09-02 | 13.9 | 14.11 | 13.8 | 13.92 | -0.07% | 260,032 | 363,468,026 |
| 2024-08-30 | 14.09 | 14.37 | 13.93 | 13.93 | -1.55% | 427,343 | 603,140,816 |
| 2024-08-29 | 14.59 | 14.59 | 14.05 | 14.15 | -3.28% | 356,857 | 507,449,732 |
| 2024-08-28 | 14.85 | 14.86 | 14.54 | 14.63 | -2.21% | 301,479 | 441,982,589 |
| 2024-08-27 | 15.01 | 15.08 | 14.83 | 14.96 | -0.27% | 136,845 | 204,739,772 |
| 2024-08-26 | 15.11 | 15.15 | 14.81 | 15 | -0.53% | 159,876 | 238,636,343 |
| 2024-08-23 | 15.08 | 15.11 | 14.94 | 15.08 | +0.13% | 155,788 | 234,380,338 |
| 2024-08-22 | 14.71 | 15.09 | 14.71 | 15.06 | +2.1% | 207,363 | 310,846,214 |
| 2024-08-21 | 15.08 | 15.12 | 14.7 | 14.75 | -2.45% | 243,996 | 361,251,730 |
| 2024-08-20 | 15.15 | 15.22 | 15.07 | 15.12 | -0.2% | 252,506 | 382,286,280 |
| 2024-08-19 | 14.57 | 15.15 | 14.57 | 15.15 | +4.12% | 370,826 | 553,514,063 |
| 2024-08-16 | 14.22 | 14.56 | 14.17 | 14.55 | +2.03% | 249,821 | 359,879,512 |
| 2024-08-15 | 14.17 | 14.28 | 14.13 | 14.26 | +0.49% | 193,187 | 274,525,289 |
| 2024-08-14 | 14.24 | 14.37 | 14.16 | 14.19 | 0% | 110,376 | 157,198,523 |
| 2024-08-13 | 14.13 | 14.3 | 14.09 | 14.19 | +0.71% | 104,918 | 149,161,111 |
| 2024-08-12 | 14.16 | 14.2 | 14.09 | 14.09 | -0.49% | 68,046 | 96,126,824 |
| 2024-08-09 | 14.16 | 14.29 | 14.1 | 14.16 | +0.28% | 115,058 | 163,368,277 |
| 2024-08-08 | 14.21 | 14.24 | 14.05 | 14.12 | -0.56% | 87,813 | 123,984,482 |
| 2024-08-07 | 14.19 | 14.33 | 14.16 | 14.2 | +0.07% | 101,760 | 144,889,188 |
| 2024-08-06 | 14.37 | 14.46 | 14.06 | 14.19 | -1.18% | 139,356 | 197,965,750 |
| 2024-08-05 | 14.61 | 14.65 | 14.35 | 14.36 | -1.64% | 137,080 | 198,560,057 |
| 2024-08-02 | 14.48 | 14.65 | 14.42 | 14.6 | +0.48% | 122,939 | 179,050,202 |
| 2024-08-01 | 14.53 | 14.76 | 14.45 | 14.53 | -0.48% | 153,223 | 223,671,187 |
| 2024-07-31 | 14.56 | 14.65 | 14.49 | 14.6 | +0.07% | 160,943 | 234,701,063 |
| 2024-07-30 | 14.81 | 14.85 | 14.47 | 14.59 | -1.55% | 202,621 | 295,362,688 |
| 2024-07-29 | 14.62 | 14.86 | 14.52 | 14.82 | +1.09% | 158,824 | 234,111,277 |
| 2024-07-26 | 14.79 | 14.89 | 14.51 | 14.66 | -0.61% | 180,221 | 264,324,685 |
| 2024-07-25 | 14.89 | 15.03 | 14.65 | 14.75 | -0.81% | 161,659 | 239,012,776 |
| 2024-07-24 | 14.81 | 15.07 | 14.78 | 14.87 | +0.41% | 169,726 | 253,459,899 |
| 2024-07-23 | 14.64 | 15 | 14.6 | 14.81 | +1.09% | 248,331 | 369,038,181 |
| 2024-07-22 | 14.87 | 14.92 | 14.55 | 14.65 | -1.88% | 165,559 | 242,716,594 |
| 2024-07-19 | 14.89 | 14.96 | 14.77 | 14.93 | -0.27% | 126,378 | 187,715,427 |
| 2024-07-18 | 14.87 | 14.98 | 14.67 | 14.97 | +0.67% | 148,451 | 220,215,852 |
| 2024-07-17 | 14.8 | 14.9 | 14.77 | 14.87 | +0.34% | 118,179 | 175,433,707 |
| 2024-07-16 | 14.94 | 15.08 | 14.76 | 14.82 | -0.67% | 144,566 | 215,168,733 |
| 2024-07-15 | 14.81 | 14.99 | 14.81 | 14.92 | +0.13% | 153,841 | 229,205,877 |
| 2024-07-12 | 14.55 | 14.9 | 14.53 | 14.9 | +2.34% | 211,511 | 313,131,008 |
| 2024-07-11 | 14.83 | 14.86 | 14.44 | 14.56 | -1.15% | 179,081 | 261,264,593 |
| 2024-07-10 | 14.83 | 14.91 | 14.68 | 14.73 | -0.74% | 114,902 | 169,745,833 |
| 2024-07-09 | 14.35 | 14.85 | 14.31 | 14.84 | +3.41% | 228,991 | 334,208,453 |
| 2024-07-08 | 14.24 | 14.54 | 14.23 | 14.35 | +0.84% | 241,787 | 348,700,788 |
| 2024-07-05 | 14.72 | 14.77 | 14.15 | 14.23 | -8.19% | 383,399 | 550,554,318 |
| 2024-07-04 | 15.62 | 15.67 | 15.44 | 15.5 | -0.7% | 200,614 | 311,535,158 |
| 2024-07-03 | 15.86 | 15.93 | 15.48 | 15.61 | -1.51% | 171,054 | 267,248,264 |
| 2024-07-02 | 15.66 | 15.91 | 15.63 | 15.85 | +1.21% | 207,585 | 328,710,965 |
| 2024-07-01 | 15.21 | 15.68 | 15.2 | 15.66 | +3.09% | 258,064 | 401,133,819 |
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：