股票概览
16.6
+7.44%
+1.15
15.98
开盘价
16.9
最高价
15.88
最低价
73,666
成交量
数据更新至: 2024-09-30
技术指标
15.07
MA5 (5日均线)
14.38
MA10 (10日均线)
14.19
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 | 15.98 | 16.9 | 15.88 | 16.6 | +7.44% | 73,666 | 120,628,297 |
| 2024-09-27 | 14.87 | 15.59 | 14.62 | 15.45 | +4.82% | 21,316 | 32,387,816 |
| 2024-09-26 | 14.49 | 14.78 | 14.31 | 14.74 | +2.43% | 22,480 | 32,835,871 |
| 2024-09-25 | 14.26 | 14.63 | 14.23 | 14.39 | +1.7% | 21,266 | 30,752,971 |
| 2024-09-24 | 13.66 | 14.18 | 13.66 | 14.15 | +3.89% | 17,699 | 24,714,401 |
| 2024-09-23 | 13.62 | 13.9 | 13.55 | 13.62 | -0.73% | 6,306 | 8,617,063 |
| 2024-09-20 | 13.76 | 13.97 | 13.66 | 13.72 | -0.72% | 6,591 | 9,038,843 |
| 2024-09-19 | 13.62 | 13.97 | 13.48 | 13.82 | +1.54% | 13,152 | 18,166,048 |
| 2024-09-18 | 13.59 | 13.83 | 13.41 | 13.61 | -0.37% | 12,526 | 16,997,714 |
| 2024-09-13 | 13.88 | 13.98 | 13.6 | 13.66 | -1.59% | 10,593 | 14,596,697 |
| 2024-09-12 | 13.83 | 14.11 | 13.83 | 13.88 | 0% | 10,218 | 14,314,473 |
| 2024-09-11 | 13.88 | 14.08 | 13.78 | 13.88 | -0.57% | 12,529 | 17,423,323 |
| 2024-09-10 | 14.17 | 14.47 | 13.86 | 13.96 | -2.24% | 19,045 | 26,821,965 |
| 2024-09-09 | 14.09 | 14.37 | 13.91 | 14.28 | +1.35% | 19,614 | 27,889,004 |
| 2024-09-06 | 14.17 | 14.24 | 14.04 | 14.09 | -0.56% | 15,350 | 21,697,884 |
| 2024-09-05 | 14.16 | 14.27 | 14.06 | 14.17 | +0.78% | 15,128 | 21,459,060 |
| 2024-09-04 | 13.9 | 14.18 | 13.82 | 14.06 | +0.14% | 13,610 | 19,114,899 |
| 2024-09-03 | 13.87 | 14.27 | 13.75 | 14.04 | +1.59% | 19,369 | 27,234,907 |
| 2024-09-02 | 13.91 | 14.11 | 13.74 | 13.82 | -0.58% | 19,533 | 27,181,626 |
| 2024-08-30 | 13.97 | 14.16 | 13.77 | 13.9 | -1.07% | 30,491 | 42,559,393 |
| 2024-08-29 | 13.64 | 14.12 | 13.6 | 14.05 | +2.03% | 20,424 | 28,209,274 |
| 2024-08-28 | 13.53 | 14.33 | 13.53 | 13.77 | -2.62% | 24,611 | 33,909,293 |
| 2024-08-27 | 13.98 | 14.3 | 13.83 | 14.14 | +1.14% | 20,287 | 28,603,507 |
| 2024-08-26 | 14.06 | 14.3 | 13.77 | 13.98 | -0.99% | 24,016 | 33,686,039 |
| 2024-08-23 | 14.15 | 14.55 | 14.02 | 14.12 | -3.22% | 25,337 | 36,041,932 |
| 2024-08-22 | 14.81 | 14.94 | 14.51 | 14.59 | -2.54% | 19,966 | 29,283,601 |
| 2024-08-21 | 14.95 | 15.09 | 14.81 | 14.97 | -0.13% | 23,295 | 34,863,163 |
| 2024-08-20 | 15.3 | 15.42 | 14.68 | 14.99 | -2.47% | 58,498 | 87,819,568 |
| 2024-08-19 | 14.4 | 15.55 | 14.17 | 15.37 | +7.71% | 84,897 | 127,377,186 |
| 2024-08-16 | 14.36 | 14.56 | 14.1 | 14.27 | +1.06% | 34,253 | 49,092,378 |
| 2024-08-15 | 14.72 | 14.72 | 14.03 | 14.12 | -1.88% | 37,641 | 53,658,139 |
| 2024-08-14 | 14.76 | 14.88 | 14.34 | 14.39 | +1.91% | 47,606 | 69,107,372 |
| 2024-08-13 | 14.51 | 14.93 | 13.8 | 14.12 | -2.62% | 70,373 | 100,065,855 |
| 2024-08-12 | 14.13 | 14.56 | 14.13 | 14.5 | +1.68% | 25,489 | 36,758,885 |
| 2024-08-09 | 14.33 | 14.5 | 14.23 | 14.26 | -1.18% | 18,535 | 26,574,571 |
| 2024-08-08 | 14.17 | 14.5 | 14.16 | 14.43 | +0.56% | 22,366 | 32,087,517 |
| 2024-08-07 | 14.22 | 14.71 | 13.93 | 14.35 | +0.42% | 34,951 | 49,750,296 |
| 2024-08-06 | 13.7 | 14.45 | 13.7 | 14.29 | +3.85% | 42,870 | 60,693,598 |
| 2024-08-05 | 13.28 | 14.5 | 13.11 | 13.76 | +2.84% | 79,260 | 110,822,354 |
| 2024-08-02 | 13.28 | 13.71 | 13.12 | 13.38 | +0.98% | 30,933 | 41,599,966 |
| 2024-08-01 | 13.24 | 13.57 | 13.19 | 13.25 | -0.23% | 22,611 | 30,116,216 |
| 2024-07-31 | 12.45 | 13.4 | 12.39 | 13.28 | +6.75% | 39,407 | 51,245,088 |
| 2024-07-30 | 12.5 | 12.57 | 12.38 | 12.44 | -1.11% | 10,950 | 13,645,547 |
| 2024-07-29 | 12.47 | 12.7 | 12.18 | 12.58 | +1.13% | 18,870 | 23,470,567 |
| 2024-07-26 | 12.37 | 12.58 | 12.35 | 12.44 | +0.08% | 11,717 | 14,593,691 |
| 2024-07-25 | 12.1 | 12.54 | 12.03 | 12.43 | +2.05% | 19,756 | 24,393,513 |
| 2024-07-24 | 12.33 | 12.42 | 12.08 | 12.18 | -1.22% | 14,051 | 17,173,996 |
| 2024-07-23 | 12.66 | 12.75 | 12.31 | 12.33 | -1.83% | 11,254 | 14,133,250 |
| 2024-07-22 | 12.48 | 12.6 | 12.4 | 12.56 | +0.64% | 9,410 | 11,778,671 |
| 2024-07-19 | 12.51 | 12.6 | 12.36 | 12.48 | -0.24% | 12,816 | 15,987,410 |
| 2024-07-18 | 12.29 | 12.52 | 12.1 | 12.51 | +1.46% | 15,703 | 19,357,379 |
| 2024-07-17 | 12.49 | 12.55 | 12.2 | 12.33 | -1.12% | 13,534 | 16,765,662 |
| 2024-07-16 | 12.39 | 12.5 | 12.31 | 12.47 | +0.56% | 8,890 | 11,045,044 |
| 2024-07-15 | 12.54 | 12.54 | 12.32 | 12.4 | -1.27% | 12,774 | 15,857,821 |
| 2024-07-12 | 12.87 | 12.89 | 12.45 | 12.56 | -2.26% | 19,315 | 24,347,520 |
| 2024-07-11 | 12.85 | 13.01 | 12.83 | 12.85 | +0.94% | 19,265 | 24,861,039 |
| 2024-07-10 | 12.66 | 12.92 | 12.52 | 12.73 | +0.55% | 22,416 | 28,542,745 |
| 2024-07-09 | 12.96 | 13.06 | 12.45 | 12.66 | -2.31% | 35,930 | 45,535,466 |
| 2024-07-08 | 13.47 | 13.5 | 12.89 | 12.96 | -4.5% | 16,092 | 21,061,193 |
| 2024-07-05 | 13.42 | 13.63 | 13.23 | 13.57 | +1.5% | 11,810 | 15,874,537 |
| 2024-07-04 | 13.82 | 13.82 | 13.34 | 13.37 | -2.05% | 10,851 | 14,637,799 |
| 2024-07-03 | 13.78 | 13.9 | 13.65 | 13.65 | -1.52% | 10,363 | 14,245,284 |
| 2024-07-02 | 13.68 | 14.02 | 13.68 | 13.86 | -0.57% | 12,388 | 17,178,408 |
| 2024-07-01 | 13.76 | 13.98 | 13.64 | 13.94 | +0.72% | 12,330 | 17,020,256 |
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：