股票概览
15.7
+8.95%
+1.29
14.92
开盘价
15.85
最高价
14.85
最低价
42,298
成交量
数据更新至: 2024-09-30
技术指标
14.32
MA5 (5日均线)
13.71
MA10 (10日均线)
13.60
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 | 14.92 | 15.85 | 14.85 | 15.7 | +8.95% | 42,298 | 64,827,621 |
| 2024-09-27 | 14.15 | 14.46 | 14.11 | 14.41 | +3% | 10,770 | 15,402,976 |
| 2024-09-26 | 13.73 | 14 | 13.66 | 13.99 | +1.52% | 11,893 | 16,487,598 |
| 2024-09-25 | 13.71 | 13.98 | 13.7 | 13.78 | +0.36% | 21,335 | 29,555,632 |
| 2024-09-24 | 13.18 | 13.73 | 13.1 | 13.73 | +4.02% | 19,344 | 26,205,331 |
| 2024-09-23 | 13.2 | 13.35 | 13.12 | 13.2 | -0.08% | 8,546 | 11,317,637 |
| 2024-09-20 | 13.19 | 13.23 | 13.09 | 13.21 | +0.15% | 10,166 | 13,391,608 |
| 2024-09-19 | 12.88 | 13.24 | 12.87 | 13.19 | +2.65% | 13,221 | 17,319,576 |
| 2024-09-18 | 12.96 | 13.1 | 12.6 | 12.85 | -1.61% | 14,714 | 18,784,811 |
| 2024-09-13 | 13.05 | 13.3 | 12.98 | 13.06 | -0.76% | 11,850 | 15,559,480 |
| 2024-09-12 | 13.07 | 13.36 | 13.02 | 13.16 | +0.69% | 19,302 | 25,519,241 |
| 2024-09-11 | 13.23 | 13.38 | 13.03 | 13.07 | -0.68% | 11,244 | 14,812,008 |
| 2024-09-10 | 13.13 | 13.18 | 12.9 | 13.16 | +0.15% | 14,967 | 19,543,760 |
| 2024-09-09 | 13.48 | 13.48 | 13.09 | 13.14 | -2.88% | 19,885 | 26,241,246 |
| 2024-09-06 | 13.69 | 13.82 | 13.48 | 13.53 | -1.89% | 20,212 | 27,515,021 |
| 2024-09-05 | 14 | 14.03 | 13.61 | 13.79 | -2.48% | 33,713 | 46,420,467 |
| 2024-09-04 | 13.52 | 14.74 | 13.37 | 14.14 | +3.67% | 53,063 | 74,279,370 |
| 2024-09-03 | 13.5 | 13.72 | 13.44 | 13.64 | +0.37% | 21,882 | 29,719,962 |
| 2024-09-02 | 13.69 | 13.92 | 13.44 | 13.59 | -1.09% | 28,614 | 39,047,689 |
| 2024-08-30 | 13.52 | 13.95 | 13.4 | 13.74 | +0.96% | 37,857 | 51,947,660 |
| 2024-08-29 | 13.39 | 13.64 | 13.15 | 13.61 | +0.67% | 29,468 | 39,602,174 |
| 2024-08-28 | 13.48 | 13.56 | 13.02 | 13.52 | -0.95% | 23,732 | 31,715,720 |
| 2024-08-27 | 13.68 | 13.83 | 13.3 | 13.65 | -1.87% | 31,705 | 42,968,550 |
| 2024-08-26 | 13.45 | 13.95 | 13.28 | 13.91 | +2.43% | 42,252 | 57,853,627 |
| 2024-08-23 | 13.55 | 13.58 | 13.21 | 13.58 | -1.31% | 38,252 | 51,232,430 |
| 2024-08-22 | 14.16 | 14.16 | 13.47 | 13.76 | -2.89% | 48,270 | 65,689,903 |
| 2024-08-21 | 13.91 | 14.85 | 13.91 | 14.17 | +1.43% | 81,716 | 116,969,689 |
| 2024-08-20 | 13.48 | 13.97 | 13.12 | 13.97 | +10% | 51,383 | 70,367,215 |
| 2024-08-19 | 12.72 | 12.83 | 12.65 | 12.7 | -0.63% | 4,676 | 5,955,330 |
| 2024-08-16 | 12.94 | 12.94 | 12.72 | 12.78 | -1.01% | 5,545 | 7,090,216 |
| 2024-08-15 | 12.89 | 12.98 | 12.7 | 12.91 | +0.55% | 5,597 | 7,197,681 |
| 2024-08-14 | 13.11 | 13.11 | 12.75 | 12.84 | -1.61% | 6,219 | 8,011,932 |
| 2024-08-13 | 12.83 | 13.05 | 12.77 | 13.05 | +1.64% | 9,726 | 12,601,177 |
| 2024-08-12 | 12.78 | 12.92 | 12.76 | 12.84 | +0.16% | 5,880 | 7,552,018 |
| 2024-08-09 | 12.97 | 13.04 | 12.76 | 12.82 | -0.85% | 6,523 | 8,394,373 |
| 2024-08-08 | 12.84 | 12.98 | 12.72 | 12.93 | 0% | 6,989 | 8,997,163 |
| 2024-08-07 | 12.76 | 12.99 | 12.71 | 12.93 | +1.02% | 8,285 | 10,669,986 |
| 2024-08-06 | 12.73 | 12.91 | 12.67 | 12.8 | +1.83% | 9,023 | 11,530,985 |
| 2024-08-05 | 12.9 | 13.08 | 12.55 | 12.57 | -3.38% | 9,948 | 12,741,456 |
| 2024-08-02 | 13.09 | 13.25 | 12.93 | 13.01 | -0.84% | 11,733 | 15,342,415 |
| 2024-08-01 | 13.1 | 13.4 | 13.1 | 13.12 | 0% | 12,102 | 15,989,825 |
| 2024-07-31 | 13 | 13.23 | 12.81 | 13.12 | +1.94% | 10,510 | 13,749,942 |
| 2024-07-30 | 12.64 | 12.95 | 12.63 | 12.87 | +1.26% | 7,829 | 10,026,782 |
| 2024-07-29 | 12.73 | 12.85 | 12.61 | 12.71 | +0.32% | 7,412 | 9,431,024 |
| 2024-07-26 | 12.43 | 12.7 | 12.43 | 12.67 | +2.34% | 9,132 | 11,515,534 |
| 2024-07-25 | 12.37 | 12.51 | 12.17 | 12.38 | +0.81% | 9,161 | 11,346,099 |
| 2024-07-24 | 12.37 | 12.54 | 12.23 | 12.28 | -1.6% | 9,895 | 12,221,267 |
| 2024-07-23 | 12.81 | 12.88 | 12.45 | 12.48 | -2.19% | 9,491 | 12,030,542 |
| 2024-07-22 | 12.67 | 12.93 | 12.66 | 12.76 | +0.24% | 7,356 | 9,397,755 |
| 2024-07-19 | 12.47 | 12.82 | 12.34 | 12.73 | +2% | 12,521 | 15,854,224 |
| 2024-07-18 | 12.6 | 12.69 | 12.18 | 12.48 | -1.34% | 15,612 | 19,343,292 |
| 2024-07-17 | 12.62 | 12.82 | 12.62 | 12.65 | -0.47% | 17,488 | 22,258,371 |
| 2024-07-16 | 12.97 | 13.17 | 12.6 | 12.71 | -4.36% | 31,325 | 40,056,336 |
| 2024-07-15 | 13.78 | 13.93 | 13.18 | 13.29 | -7.58% | 41,941 | 55,995,013 |
| 2024-07-12 | 15.67 | 16.28 | 14 | 14.38 | -5.27% | 90,144 | 136,682,123 |
| 2024-07-11 | 15.02 | 15.83 | 14.4 | 15.18 | +3.9% | 43,785 | 64,978,645 |
| 2024-07-10 | 14.05 | 14.72 | 13.8 | 14.61 | +4.58% | 36,180 | 51,956,790 |
| 2024-07-09 | 13.37 | 13.98 | 13.37 | 13.97 | +3.56% | 23,421 | 32,216,190 |
| 2024-07-08 | 13.9 | 14.01 | 13.39 | 13.49 | -3.51% | 26,033 | 35,748,337 |
| 2024-07-05 | 13.83 | 14.2 | 13.69 | 13.98 | +0.94% | 21,426 | 29,784,799 |
| 2024-07-04 | 13.85 | 13.98 | 13.82 | 13.85 | -0.57% | 13,131 | 18,238,797 |
| 2024-07-03 | 13.79 | 13.97 | 13.68 | 13.93 | +0.72% | 12,849 | 17,775,749 |
| 2024-07-02 | 13.92 | 13.94 | 13.63 | 13.83 | -0.5% | 17,200 | 23,751,508 |
| 2024-07-01 | 13.48 | 14.09 | 13.45 | 13.9 | +3.5% | 19,279 | 26,584,580 |
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：