股票概览
15.53
+8%
+1.15
14.87
开盘价
15.67
最高价
14.45
最低价
111,573
成交量
数据更新至: 2024-09-30
技术指标
14.13
MA5 (5日均线)
13.61
MA10 (10日均线)
13.56
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 | 14.87 | 15.67 | 14.45 | 15.53 | +8% | 111,573 | 169,110,287 |
| 2024-09-27 | 14.11 | 14.41 | 13.91 | 14.38 | +3.75% | 47,154 | 66,905,864 |
| 2024-09-26 | 13.34 | 13.86 | 13.34 | 13.86 | +3.13% | 41,162 | 56,253,511 |
| 2024-09-25 | 13.7 | 13.75 | 13.42 | 13.44 | +0.15% | 38,480 | 52,210,560 |
| 2024-09-24 | 13.25 | 13.44 | 13 | 13.42 | +1.74% | 34,432 | 45,778,741 |
| 2024-09-23 | 13.11 | 13.3 | 13.01 | 13.19 | +0.61% | 17,506 | 23,081,461 |
| 2024-09-20 | 13.1 | 13.33 | 13.04 | 13.11 | -0.68% | 16,569 | 21,805,050 |
| 2024-09-19 | 12.9 | 13.27 | 12.83 | 13.2 | +2.64% | 22,371 | 29,348,048 |
| 2024-09-18 | 13.1 | 13.1 | 12.6 | 12.86 | -1.53% | 25,025 | 31,979,480 |
| 2024-09-13 | 13.2 | 13.4 | 13.06 | 13.06 | -1.88% | 15,558 | 20,481,317 |
| 2024-09-12 | 13.48 | 13.57 | 13.29 | 13.31 | -0.97% | 14,889 | 19,977,599 |
| 2024-09-11 | 13.53 | 13.6 | 13.39 | 13.44 | -1.25% | 13,603 | 18,333,701 |
| 2024-09-10 | 13.42 | 13.63 | 13.32 | 13.61 | +1.57% | 17,075 | 23,011,136 |
| 2024-09-09 | 13.24 | 13.52 | 13.1 | 13.4 | 0% | 18,435 | 24,577,025 |
| 2024-09-06 | 13.8 | 13.94 | 13.38 | 13.4 | -2.55% | 25,362 | 34,602,164 |
| 2024-09-05 | 13.56 | 13.77 | 13.54 | 13.75 | +1.55% | 24,254 | 33,214,691 |
| 2024-09-04 | 13.5 | 13.7 | 13.47 | 13.54 | -0.66% | 17,774 | 24,123,949 |
| 2024-09-03 | 13.55 | 13.68 | 13.46 | 13.63 | +1.19% | 18,316 | 24,864,583 |
| 2024-09-02 | 13.67 | 13.77 | 13.47 | 13.47 | -1.54% | 25,871 | 35,248,193 |
| 2024-08-30 | 13.51 | 13.83 | 13.42 | 13.68 | +2.4% | 35,171 | 48,021,573 |
| 2024-08-29 | 13.15 | 13.46 | 13.06 | 13.36 | +1.67% | 24,560 | 32,610,285 |
| 2024-08-28 | 13.15 | 13.35 | 13.11 | 13.14 | -0.08% | 16,459 | 21,727,530 |
| 2024-08-27 | 13.44 | 13.45 | 13.11 | 13.15 | -1.87% | 21,282 | 28,206,692 |
| 2024-08-26 | 13.37 | 13.55 | 13.3 | 13.4 | +0.3% | 19,919 | 26,765,329 |
| 2024-08-23 | 13.5 | 13.5 | 13.15 | 13.36 | 0% | 28,126 | 37,401,514 |
| 2024-08-22 | 14.2 | 14.22 | 13.18 | 13.36 | -6.44% | 59,389 | 81,296,207 |
| 2024-08-21 | 14.43 | 14.57 | 14.21 | 14.28 | -2.12% | 56,714 | 81,269,505 |
| 2024-08-20 | 14.2 | 14.59 | 13.83 | 14.59 | +2.39% | 91,520 | 130,451,161 |
| 2024-08-19 | 14.08 | 14.33 | 13.73 | 14.25 | +2.08% | 59,188 | 83,129,871 |
| 2024-08-16 | 13.88 | 14.05 | 13.82 | 13.96 | +0.58% | 27,723 | 38,736,892 |
| 2024-08-15 | 13.78 | 13.98 | 13.68 | 13.88 | +0.36% | 25,038 | 34,698,435 |
| 2024-08-14 | 13.94 | 14.14 | 13.8 | 13.83 | -0.72% | 25,499 | 35,619,052 |
| 2024-08-13 | 13.6 | 13.97 | 13.6 | 13.93 | +1.16% | 22,157 | 30,685,167 |
| 2024-08-12 | 13.98 | 13.98 | 13.67 | 13.77 | -1.92% | 36,004 | 49,632,347 |
| 2024-08-09 | 14.39 | 14.43 | 14.03 | 14.04 | -2.23% | 45,462 | 64,560,962 |
| 2024-08-08 | 14.68 | 14.69 | 14.16 | 14.36 | -2.31% | 80,836 | 116,711,673 |
| 2024-08-07 | 14.26 | 14.73 | 14.08 | 14.7 | +3.09% | 80,720 | 116,648,151 |
| 2024-08-06 | 14.09 | 14.3 | 13.9 | 14.26 | +2.59% | 48,940 | 69,072,890 |
| 2024-08-05 | 14.65 | 14.82 | 13.89 | 13.9 | -5.89% | 92,996 | 133,167,148 |
| 2024-08-02 | 15.15 | 15.34 | 14.7 | 14.77 | -4.4% | 108,077 | 161,589,187 |
| 2024-08-01 | 15.33 | 16.32 | 15.33 | 15.45 | -3.2% | 148,139 | 232,012,455 |
| 2024-07-31 | 15.6 | 17.03 | 15.6 | 15.96 | +3.03% | 197,898 | 323,245,852 |
| 2024-07-30 | 14.85 | 15.7 | 14.62 | 15.49 | +2.31% | 141,182 | 212,535,884 |
| 2024-07-29 | 14.5 | 15.3 | 14.45 | 15.14 | +4.05% | 124,845 | 185,452,758 |
| 2024-07-26 | 14.12 | 15.45 | 14.09 | 14.55 | +2.54% | 141,602 | 208,280,052 |
| 2024-07-25 | 13.95 | 14.29 | 13.9 | 14.19 | +0.71% | 84,970 | 119,951,802 |
| 2024-07-24 | 14.36 | 14.38 | 13.97 | 14.09 | -4.34% | 129,852 | 183,139,464 |
| 2024-07-23 | 13.3 | 14.73 | 13.3 | 14.73 | +10.01% | 98,146 | 141,673,536 |
| 2024-07-22 | 13.42 | 13.46 | 13.21 | 13.39 | -0.22% | 18,606 | 24,841,257 |
| 2024-07-19 | 13.2 | 13.52 | 13.03 | 13.42 | +1.59% | 25,606 | 34,275,642 |
| 2024-07-18 | 13.14 | 13.32 | 12.92 | 13.21 | -0.75% | 23,910 | 31,398,735 |
| 2024-07-17 | 13.86 | 13.89 | 13.31 | 13.31 | -4.04% | 32,811 | 44,354,113 |
| 2024-07-16 | 13.67 | 14.23 | 13.67 | 13.87 | +0.95% | 37,691 | 52,206,575 |
| 2024-07-15 | 13.93 | 14.05 | 13.63 | 13.74 | -1.01% | 38,835 | 53,628,005 |
| 2024-07-12 | 14.02 | 14.24 | 13.8 | 13.88 | -2.8% | 73,768 | 103,005,635 |
| 2024-07-11 | 13.9 | 14.97 | 13.72 | 14.28 | +4.92% | 101,627 | 147,225,205 |
| 2024-07-10 | 13.4 | 13.96 | 13.38 | 13.61 | +0.96% | 24,926 | 34,180,572 |
| 2024-07-09 | 12.95 | 13.52 | 12.84 | 13.48 | +4.33% | 21,174 | 27,927,558 |
| 2024-07-08 | 13.35 | 13.35 | 12.9 | 12.92 | -2.93% | 15,194 | 19,830,538 |
| 2024-07-05 | 13.13 | 13.4 | 12.76 | 13.31 | +0.99% | 15,348 | 20,159,070 |
| 2024-07-04 | 13.56 | 13.8 | 13.13 | 13.18 | -2.95% | 19,418 | 25,994,031 |
| 2024-07-03 | 13.83 | 13.97 | 13.54 | 13.58 | -1.52% | 15,178 | 20,781,607 |
| 2024-07-02 | 13.98 | 14.07 | 13.76 | 13.79 | -1.01% | 14,181 | 19,668,181 |
| 2024-07-01 | 13.71 | 14 | 13.45 | 13.93 | +1.6% | 22,786 | 31,207,725 |
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：