股票概览
16.41
+8.53%
+1.29
15.42
开盘价
16.6
最高价
15.27
最低价
47,823
成交量
数据更新至: 2024-09-30
技术指标
15.17
MA5 (5日均线)
14.60
MA10 (10日均线)
14.63
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 | 15.42 | 16.6 | 15.27 | 16.41 | +8.53% | 47,823 | 76,664,814 |
| 2024-09-27 | 14.93 | 15.19 | 14.59 | 15.12 | +0.93% | 17,356 | 25,798,840 |
| 2024-09-26 | 14.91 | 15.06 | 14.8 | 14.98 | +0.81% | 12,796 | 19,053,447 |
| 2024-09-25 | 14.56 | 15.08 | 14.56 | 14.86 | +2.62% | 15,269 | 22,787,843 |
| 2024-09-24 | 14.04 | 14.58 | 13.95 | 14.48 | +3.5% | 15,298 | 21,882,374 |
| 2024-09-23 | 13.93 | 14.06 | 13.77 | 13.99 | +0.79% | 6,820 | 9,525,571 |
| 2024-09-20 | 14.08 | 14.16 | 13.8 | 13.88 | -1.42% | 8,026 | 11,153,402 |
| 2024-09-19 | 13.93 | 14.18 | 13.9 | 14.08 | +1.08% | 9,061 | 12,735,662 |
| 2024-09-18 | 14.2 | 14.34 | 13.81 | 13.93 | -2.04% | 11,616 | 16,195,340 |
| 2024-09-13 | 14.51 | 14.54 | 14.21 | 14.22 | -0.7% | 14,612 | 20,998,333 |
| 2024-09-12 | 14.46 | 14.48 | 14.02 | 14.32 | -0.83% | 17,076 | 24,355,843 |
| 2024-09-11 | 14.67 | 14.67 | 14.33 | 14.44 | -1.57% | 8,815 | 12,751,070 |
| 2024-09-10 | 14.48 | 14.71 | 14.36 | 14.67 | +1.31% | 8,523 | 12,371,362 |
| 2024-09-09 | 14.4 | 14.55 | 14.22 | 14.48 | 0% | 10,053 | 14,515,059 |
| 2024-09-06 | 14.74 | 14.79 | 14.45 | 14.48 | -1.9% | 8,657 | 12,628,299 |
| 2024-09-05 | 14.85 | 14.99 | 14.69 | 14.76 | -0.54% | 11,007 | 16,316,686 |
| 2024-09-04 | 14.79 | 14.97 | 14.71 | 14.84 | -0.6% | 8,091 | 12,015,047 |
| 2024-09-03 | 14.79 | 15.12 | 14.68 | 14.93 | +0.27% | 14,507 | 21,602,178 |
| 2024-09-02 | 14.91 | 15.44 | 14.84 | 14.89 | -0.07% | 28,671 | 43,258,861 |
| 2024-08-30 | 15.38 | 15.66 | 14.8 | 14.9 | -3.12% | 34,531 | 52,658,711 |
| 2024-08-29 | 15.71 | 15.88 | 15.27 | 15.38 | -2.78% | 19,800 | 30,815,355 |
| 2024-08-28 | 15.83 | 16 | 15.63 | 15.82 | -0.19% | 13,677 | 21,627,757 |
| 2024-08-27 | 15.59 | 15.95 | 15.59 | 15.85 | +0.76% | 13,273 | 20,924,771 |
| 2024-08-26 | 15.41 | 15.89 | 15.15 | 15.73 | +2.01% | 18,164 | 28,341,229 |
| 2024-08-23 | 15.55 | 15.69 | 15.25 | 15.42 | -1.66% | 14,195 | 21,883,568 |
| 2024-08-22 | 15.81 | 16.06 | 15.59 | 15.68 | -0.76% | 15,393 | 24,246,519 |
| 2024-08-21 | 15.5 | 16.2 | 15.42 | 15.8 | +1.48% | 18,574 | 29,491,056 |
| 2024-08-20 | 15.7 | 16.03 | 15.51 | 15.57 | -1.52% | 16,974 | 26,704,463 |
| 2024-08-19 | 16.09 | 16.45 | 15.74 | 15.81 | -1.74% | 26,887 | 43,308,612 |
| 2024-08-16 | 16.05 | 16.28 | 15.95 | 16.09 | +0.06% | 17,618 | 28,399,948 |
| 2024-08-15 | 15.92 | 16.16 | 15.8 | 16.08 | +0.88% | 12,507 | 19,933,473 |
| 2024-08-14 | 15.64 | 16.09 | 15.64 | 15.94 | +1.21% | 13,775 | 21,981,744 |
| 2024-08-13 | 15.66 | 15.84 | 15.6 | 15.75 | +0.57% | 9,295 | 14,608,396 |
| 2024-08-12 | 15.59 | 15.85 | 15.46 | 15.66 | +0.38% | 12,508 | 19,599,849 |
| 2024-08-09 | 15.91 | 16.15 | 15.5 | 15.6 | -2.01% | 21,529 | 33,717,396 |
| 2024-08-08 | 15.6 | 16.1 | 15.54 | 15.92 | +0.57% | 29,227 | 46,433,233 |
| 2024-08-07 | 15 | 16.15 | 15 | 15.83 | +4.63% | 33,282 | 52,187,776 |
| 2024-08-06 | 14.81 | 15.45 | 14.73 | 15.13 | +0.4% | 31,419 | 47,292,549 |
| 2024-08-05 | 14.76 | 15.65 | 14.59 | 15.07 | +1.82% | 35,263 | 53,383,923 |
| 2024-08-02 | 14.46 | 15.19 | 14.41 | 14.8 | +1.93% | 22,648 | 33,591,500 |
| 2024-08-01 | 14.5 | 14.7 | 14.45 | 14.52 | -0.34% | 10,393 | 15,103,877 |
| 2024-07-31 | 14.34 | 14.63 | 14.18 | 14.57 | +1.6% | 11,897 | 17,189,704 |
| 2024-07-30 | 13.86 | 14.53 | 13.74 | 14.34 | +3.46% | 17,240 | 24,569,098 |
| 2024-07-29 | 13.83 | 13.99 | 13.77 | 13.86 | +0.36% | 6,586 | 9,119,848 |
| 2024-07-26 | 13.58 | 13.82 | 13.58 | 13.81 | +1.77% | 7,188 | 9,896,861 |
| 2024-07-25 | 13.65 | 13.85 | 13.37 | 13.57 | -0.88% | 9,992 | 13,578,557 |
| 2024-07-24 | 13.94 | 14 | 13.64 | 13.69 | -1.44% | 10,563 | 14,574,139 |
| 2024-07-23 | 14.15 | 14.35 | 13.89 | 13.89 | -1.84% | 11,759 | 16,601,916 |
| 2024-07-22 | 14.43 | 14.47 | 14.04 | 14.15 | -1.6% | 10,853 | 15,441,894 |
| 2024-07-19 | 14.48 | 14.59 | 14.2 | 14.38 | -0.69% | 9,044 | 13,063,726 |
| 2024-07-18 | 14.4 | 14.56 | 14.12 | 14.48 | -0.75% | 16,822 | 24,082,569 |
| 2024-07-17 | 14.52 | 15.1 | 14.39 | 14.59 | +0.55% | 23,006 | 33,580,126 |
| 2024-07-16 | 14.2 | 14.59 | 14.03 | 14.51 | +2.62% | 23,629 | 33,958,242 |
| 2024-07-15 | 14.06 | 14.49 | 13.81 | 14.14 | -1.46% | 37,938 | 53,517,261 |
| 2024-07-12 | 13.47 | 14.93 | 13.47 | 14.35 | +5.75% | 61,220 | 88,336,185 |
| 2024-07-11 | 13.28 | 13.65 | 12.92 | 13.57 | +4.22% | 20,529 | 27,394,094 |
| 2024-07-10 | 12.76 | 13.4 | 12.65 | 13.02 | +1.96% | 14,303 | 18,624,829 |
| 2024-07-09 | 12.3 | 12.81 | 12.1 | 12.77 | +3.15% | 14,899 | 18,505,560 |
| 2024-07-08 | 12.75 | 12.75 | 12.3 | 12.38 | -2.9% | 8,795 | 10,942,244 |
| 2024-07-05 | 12.65 | 12.85 | 12.46 | 12.75 | +0.63% | 6,030 | 7,634,516 |
| 2024-07-04 | 13.18 | 13.21 | 12.63 | 12.67 | -3.21% | 9,795 | 12,568,971 |
| 2024-07-03 | 13.18 | 13.34 | 13.02 | 13.09 | -0.53% | 7,976 | 10,463,810 |
| 2024-07-02 | 13.11 | 13.3 | 13 | 13.16 | +0.38% | 10,456 | 13,773,100 |
| 2024-07-01 | 13.11 | 13.22 | 12.86 | 13.11 | 0% | 10,034 | 13,050,481 |
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：