股票概览
16.4
+8.39%
+1.27
15.91
开盘价
16.6
最高价
15.15
最低价
57,456
成交量
数据更新至: 2024-09-30
技术指标
14.80
MA5 (5日均线)
14.07
MA10 (10日均线)
13.75
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 | 15.91 | 16.6 | 15.15 | 16.4 | +8.39% | 57,456 | 91,140,125 |
| 2024-09-27 | 14.7 | 15.13 | 14.5 | 15.13 | +4.34% | 21,692 | 32,057,197 |
| 2024-09-26 | 14.04 | 14.53 | 14.01 | 14.5 | +2.76% | 24,440 | 34,845,450 |
| 2024-09-25 | 14.1 | 14.27 | 13.99 | 14.11 | +1.73% | 22,977 | 32,426,340 |
| 2024-09-24 | 13.5 | 13.88 | 13.35 | 13.87 | +2.89% | 18,393 | 25,125,601 |
| 2024-09-23 | 13.34 | 13.75 | 13.14 | 13.48 | +0.15% | 20,627 | 27,894,151 |
| 2024-09-20 | 13.45 | 13.5 | 13.17 | 13.46 | +0.07% | 7,866 | 10,468,111 |
| 2024-09-19 | 13.25 | 13.52 | 13.09 | 13.45 | +2.36% | 13,621 | 18,224,299 |
| 2024-09-18 | 13.11 | 13.14 | 12.66 | 13.14 | +0.15% | 14,143 | 18,200,837 |
| 2024-09-13 | 13.6 | 13.6 | 13.05 | 13.12 | -2.31% | 11,741 | 15,486,260 |
| 2024-09-12 | 13.66 | 13.66 | 13.37 | 13.43 | -1.03% | 10,001 | 13,471,488 |
| 2024-09-11 | 13.5 | 13.59 | 13.41 | 13.57 | +0.52% | 10,367 | 14,006,374 |
| 2024-09-10 | 13.33 | 13.56 | 13.27 | 13.5 | +1.89% | 17,168 | 23,081,337 |
| 2024-09-09 | 13.36 | 13.48 | 13.18 | 13.25 | -2.86% | 15,176 | 20,139,587 |
| 2024-09-06 | 14.03 | 14.03 | 13.35 | 13.64 | -0.66% | 15,501 | 21,002,013 |
| 2024-09-05 | 13.54 | 13.82 | 13.48 | 13.73 | +2.39% | 17,435 | 23,857,181 |
| 2024-09-04 | 13.17 | 13.59 | 13.06 | 13.41 | +0.98% | 14,511 | 19,392,432 |
| 2024-09-03 | 12.97 | 13.31 | 12.8 | 13.28 | +2.39% | 18,732 | 24,520,968 |
| 2024-09-02 | 13.63 | 13.63 | 12.93 | 12.97 | -4.91% | 24,231 | 32,006,036 |
| 2024-08-30 | 13.19 | 13.89 | 13.18 | 13.64 | +2.63% | 17,632 | 23,952,300 |
| 2024-08-29 | 12.83 | 13.38 | 12.65 | 13.29 | +3.26% | 22,513 | 29,457,683 |
| 2024-08-28 | 12.83 | 13.01 | 12.55 | 12.87 | +0.63% | 30,417 | 38,814,840 |
| 2024-08-27 | 13.74 | 13.74 | 12.65 | 12.79 | -6.91% | 33,107 | 42,570,040 |
| 2024-08-26 | 13.53 | 13.97 | 13.53 | 13.74 | +0.81% | 12,739 | 17,546,410 |
| 2024-08-23 | 13.6 | 13.85 | 13.42 | 13.63 | -0.66% | 9,308 | 12,597,088 |
| 2024-08-22 | 14.07 | 14.09 | 13.71 | 13.72 | -2.21% | 6,551 | 9,075,503 |
| 2024-08-21 | 13.95 | 14.09 | 13.8 | 14.03 | +0.5% | 7,343 | 10,261,908 |
| 2024-08-20 | 14.31 | 14.31 | 13.84 | 13.96 | -2.51% | 9,734 | 13,623,495 |
| 2024-08-19 | 14.47 | 14.61 | 14.29 | 14.32 | -1.04% | 8,492 | 12,279,331 |
| 2024-08-16 | 14.54 | 14.62 | 14.41 | 14.47 | -0.41% | 6,811 | 9,879,797 |
| 2024-08-15 | 14.46 | 14.67 | 14.36 | 14.53 | 0% | 7,163 | 10,423,432 |
| 2024-08-14 | 14.65 | 14.72 | 14.47 | 14.53 | -0.82% | 5,711 | 8,307,731 |
| 2024-08-13 | 14.45 | 14.65 | 14.38 | 14.65 | +0.83% | 6,123 | 8,902,160 |
| 2024-08-12 | 14.44 | 14.63 | 14.42 | 14.53 | +0.14% | 6,166 | 8,970,049 |
| 2024-08-09 | 14.71 | 14.9 | 14.51 | 14.51 | -1.16% | 8,548 | 12,562,927 |
| 2024-08-08 | 14.9 | 14.92 | 14.51 | 14.68 | -1.61% | 11,269 | 16,510,186 |
| 2024-08-07 | 15.68 | 15.68 | 14.62 | 14.92 | +0.67% | 20,134 | 30,123,951 |
| 2024-08-06 | 14.6 | 14.88 | 14.36 | 14.82 | +2.77% | 15,798 | 23,129,479 |
| 2024-08-05 | 15.29 | 15.29 | 14.42 | 14.42 | -4.63% | 16,553 | 24,487,695 |
| 2024-08-02 | 15.4 | 15.4 | 15.06 | 15.12 | -0.79% | 13,989 | 21,264,920 |
| 2024-08-01 | 15.36 | 15.42 | 14.97 | 15.24 | +0.07% | 15,459 | 23,410,709 |
| 2024-07-31 | 14.65 | 15.41 | 14.4 | 15.23 | +4.89% | 18,678 | 28,110,839 |
| 2024-07-30 | 14.65 | 14.67 | 14.35 | 14.52 | -0.41% | 10,619 | 15,432,486 |
| 2024-07-29 | 14.99 | 15.08 | 14.34 | 14.58 | -2.74% | 20,077 | 29,418,261 |
| 2024-07-26 | 14.5 | 14.99 | 14.48 | 14.99 | +2.81% | 12,175 | 18,090,014 |
| 2024-07-25 | 14.7 | 14.77 | 14.15 | 14.58 | +0.97% | 8,736 | 12,665,236 |
| 2024-07-24 | 14.96 | 14.99 | 14.31 | 14.44 | -1.57% | 9,033 | 13,067,771 |
| 2024-07-23 | 15.29 | 15.3 | 14.62 | 14.67 | -2.27% | 7,512 | 11,186,497 |
| 2024-07-22 | 14.92 | 15.08 | 14.8 | 15.01 | +0.27% | 8,182 | 12,248,350 |
| 2024-07-19 | 14.91 | 15.13 | 14.72 | 14.97 | +0.13% | 6,398 | 9,595,235 |
| 2024-07-18 | 14.99 | 15 | 14.55 | 14.95 | -0.8% | 12,228 | 18,031,175 |
| 2024-07-17 | 15.51 | 15.88 | 15.03 | 15.07 | -3.34% | 12,742 | 19,375,149 |
| 2024-07-16 | 16.13 | 16.15 | 15.5 | 15.59 | -2.13% | 12,925 | 20,205,144 |
| 2024-07-15 | 16.62 | 17.12 | 15.87 | 15.93 | -4.15% | 15,767 | 25,486,636 |
| 2024-07-12 | 16.3 | 16.96 | 16.15 | 16.62 | +3.23% | 19,013 | 31,586,599 |
| 2024-07-11 | 15.88 | 16.11 | 15.63 | 16.1 | +3.74% | 13,087 | 20,802,416 |
| 2024-07-10 | 15.67 | 15.99 | 15.35 | 15.52 | -1.15% | 9,299 | 14,504,777 |
| 2024-07-09 | 15.91 | 15.91 | 14.81 | 15.7 | +2.41% | 13,450 | 20,827,940 |
| 2024-07-08 | 15.88 | 15.89 | 15.22 | 15.33 | -2.91% | 11,916 | 18,388,753 |
| 2024-07-05 | 15.85 | 15.99 | 15.6 | 15.79 | -0.69% | 10,504 | 16,542,023 |
| 2024-07-04 | 16.08 | 16.29 | 15.8 | 15.9 | -1.3% | 11,168 | 17,789,817 |
| 2024-07-03 | 16.43 | 16.47 | 15.95 | 16.11 | -2.83% | 14,138 | 22,847,857 |
| 2024-07-02 | 16.65 | 16.95 | 16.3 | 16.58 | -0.42% | 14,500 | 24,109,735 |
| 2024-07-01 | 16.5 | 17 | 16.48 | 16.65 | -31.2% | 18,961 | 31,618,542 |
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：