股票概览
15.47
+8.56%
+1.22
14.85
开盘价
15.6
最高价
14.41
最低价
50,158
成交量
数据更新至: 2024-09-30
技术指标
13.98
MA5 (5日均线)
13.24
MA10 (10日均线)
13.12
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 | 14.85 | 15.6 | 14.41 | 15.47 | +8.56% | 50,158 | 75,489,414 |
| 2024-09-27 | 13.81 | 14.31 | 13.81 | 14.25 | +4.01% | 16,759 | 23,537,951 |
| 2024-09-26 | 13.36 | 13.7 | 13.27 | 13.7 | +2.47% | 16,771 | 22,631,597 |
| 2024-09-25 | 13.23 | 13.52 | 13.18 | 13.37 | +2.06% | 21,144 | 28,289,123 |
| 2024-09-24 | 12.62 | 13.12 | 12.62 | 13.1 | +4.05% | 16,258 | 20,961,735 |
| 2024-09-23 | 12.5 | 12.71 | 12.42 | 12.59 | +0.72% | 4,991 | 6,282,386 |
| 2024-09-20 | 12.62 | 12.65 | 12.47 | 12.5 | -1.34% | 4,697 | 5,886,427 |
| 2024-09-19 | 12.47 | 12.77 | 12.31 | 12.67 | +2.51% | 7,844 | 9,890,100 |
| 2024-09-18 | 12.45 | 12.54 | 12.15 | 12.36 | 0% | 6,662 | 8,168,053 |
| 2024-09-13 | 12.67 | 12.73 | 12.36 | 12.36 | -2.45% | 10,646 | 13,275,046 |
| 2024-09-12 | 12.76 | 12.91 | 12.65 | 12.67 | -0.71% | 7,592 | 9,696,812 |
| 2024-09-11 | 12.72 | 12.9 | 12.69 | 12.76 | -0.16% | 7,070 | 9,046,811 |
| 2024-09-10 | 12.8 | 12.87 | 12.58 | 12.78 | +0.24% | 8,868 | 11,250,119 |
| 2024-09-09 | 12.88 | 12.96 | 12.75 | 12.75 | -1.39% | 8,772 | 11,257,164 |
| 2024-09-06 | 13.16 | 13.26 | 12.91 | 12.93 | -2.19% | 9,425 | 12,256,864 |
| 2024-09-05 | 13.26 | 13.39 | 13.15 | 13.22 | -0.08% | 9,444 | 12,502,083 |
| 2024-09-04 | 13.13 | 13.38 | 13.13 | 13.23 | 0% | 7,178 | 9,492,685 |
| 2024-09-03 | 13.13 | 13.36 | 13.05 | 13.23 | +0.84% | 8,177 | 10,809,393 |
| 2024-09-02 | 13.37 | 13.5 | 13.1 | 13.12 | -2.16% | 9,610 | 12,781,932 |
| 2024-08-30 | 13.39 | 13.67 | 13.29 | 13.41 | +0.22% | 13,978 | 18,878,863 |
| 2024-08-29 | 13.03 | 13.41 | 13.03 | 13.38 | +2.53% | 10,352 | 13,773,818 |
| 2024-08-28 | 12.96 | 13.2 | 12.89 | 13.05 | 0% | 6,888 | 8,990,065 |
| 2024-08-27 | 13.1 | 13.14 | 12.93 | 13.05 | -0.38% | 6,286 | 8,184,828 |
| 2024-08-26 | 12.87 | 13.29 | 12.87 | 13.1 | +1.79% | 10,967 | 14,393,038 |
| 2024-08-23 | 13.25 | 13.32 | 12.76 | 12.87 | -2.35% | 13,385 | 17,310,182 |
| 2024-08-22 | 13.36 | 13.4 | 13.18 | 13.18 | -1.05% | 5,767 | 7,649,926 |
| 2024-08-21 | 13.28 | 13.44 | 13.23 | 13.32 | -0.08% | 4,714 | 6,296,788 |
| 2024-08-20 | 13.55 | 13.59 | 13.24 | 13.33 | -1.62% | 7,520 | 10,076,087 |
| 2024-08-19 | 13.58 | 13.7 | 13.47 | 13.55 | +0.07% | 5,575 | 7,576,642 |
| 2024-08-16 | 13.63 | 13.69 | 13.51 | 13.54 | -0.88% | 6,411 | 8,711,488 |
| 2024-08-15 | 13.7 | 13.79 | 13.54 | 13.66 | -0.36% | 8,819 | 12,057,686 |
| 2024-08-14 | 13.78 | 13.95 | 13.68 | 13.71 | -1.15% | 5,591 | 7,703,187 |
| 2024-08-13 | 13.75 | 13.9 | 13.62 | 13.87 | +0.87% | 6,059 | 8,344,324 |
| 2024-08-12 | 13.72 | 13.87 | 13.7 | 13.75 | -0.29% | 6,048 | 8,335,234 |
| 2024-08-09 | 14.05 | 14.2 | 13.77 | 13.79 | -1.15% | 7,595 | 10,609,738 |
| 2024-08-08 | 13.92 | 13.98 | 13.69 | 13.95 | +0.14% | 6,755 | 9,361,897 |
| 2024-08-07 | 13.95 | 13.99 | 13.82 | 13.93 | -0.29% | 5,464 | 7,603,598 |
| 2024-08-06 | 13.78 | 13.98 | 13.76 | 13.97 | +2.27% | 8,656 | 12,009,991 |
| 2024-08-05 | 13.8 | 14.1 | 13.65 | 13.66 | -1.8% | 9,945 | 13,757,918 |
| 2024-08-02 | 14.03 | 14.23 | 13.9 | 13.91 | -0.86% | 9,575 | 13,463,838 |
| 2024-08-01 | 14.08 | 14.15 | 13.95 | 14.03 | +0.07% | 7,589 | 10,662,441 |
| 2024-07-31 | 13.57 | 14.04 | 13.5 | 14.02 | +3.62% | 11,360 | 15,746,976 |
| 2024-07-30 | 13.47 | 13.66 | 13.33 | 13.53 | +0.45% | 5,630 | 7,621,475 |
| 2024-07-29 | 13.56 | 13.6 | 13.36 | 13.47 | -0.44% | 6,084 | 8,212,615 |
| 2024-07-26 | 13.31 | 13.62 | 13.31 | 13.53 | +1.65% | 7,035 | 9,508,493 |
| 2024-07-25 | 13.1 | 13.45 | 13 | 13.31 | +1.14% | 8,947 | 11,903,637 |
| 2024-07-24 | 13.33 | 13.45 | 13.06 | 13.16 | -1.64% | 10,069 | 13,300,790 |
| 2024-07-23 | 13.69 | 13.75 | 13.38 | 13.38 | -2.19% | 7,853 | 10,661,681 |
| 2024-07-22 | 13.86 | 13.86 | 13.58 | 13.68 | -0.44% | 8,179 | 11,227,511 |
| 2024-07-19 | 13.6 | 13.85 | 13.5 | 13.74 | +0.88% | 8,419 | 11,562,576 |
| 2024-07-18 | 13.78 | 13.8 | 13.38 | 13.62 | -0.8% | 7,582 | 10,260,217 |
| 2024-07-17 | 13.81 | 13.86 | 13.68 | 13.73 | -0.58% | 5,554 | 7,637,407 |
| 2024-07-16 | 13.68 | 13.93 | 13.68 | 13.81 | +0.07% | 6,423 | 8,857,357 |
| 2024-07-15 | 14.08 | 14.08 | 13.75 | 13.8 | -1.5% | 6,742 | 9,316,093 |
| 2024-07-12 | 14.1 | 14.21 | 13.88 | 14.01 | -0.64% | 9,978 | 13,988,580 |
| 2024-07-11 | 13.81 | 14.1 | 13.7 | 14.1 | +4.21% | 15,120 | 21,097,653 |
| 2024-07-10 | 13.63 | 13.92 | 13.51 | 13.53 | -0.95% | 8,639 | 11,821,868 |
| 2024-07-09 | 13.3 | 13.73 | 13.16 | 13.66 | +2.4% | 13,064 | 17,590,333 |
| 2024-07-08 | 13.75 | 13.75 | 13.34 | 13.34 | -5.46% | 9,140 | 12,330,681 |
| 2024-07-05 | 13.95 | 14.24 | 13.78 | 14.11 | +1.15% | 8,390 | 11,758,721 |
| 2024-07-04 | 14.39 | 14.46 | 13.9 | 13.95 | -2.99% | 9,495 | 13,372,545 |
| 2024-07-03 | 14.48 | 14.54 | 14.31 | 14.38 | -0.62% | 6,790 | 9,785,483 |
| 2024-07-02 | 14.4 | 14.55 | 14.23 | 14.47 | +0.56% | 9,842 | 14,221,439 |
| 2024-07-01 | 14.11 | 14.41 | 13.96 | 14.39 | +2.06% | 11,335 | 16,069,251 |
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：