股票概览
17.04
+8.54%
+1.34
15.96
开盘价
17.27
最高价
15.8
最低价
46,729
成交量
数据更新至: 2024-09-30
技术指标
15.33
MA5 (5日均线)
14.18
MA10 (10日均线)
13.93
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 | 15.96 | 17.27 | 15.8 | 17.04 | +8.54% | 46,729 | 77,444,622 |
| 2024-09-27 | 15.34 | 15.78 | 14.8 | 15.7 | +2.35% | 28,257 | 43,335,204 |
| 2024-09-26 | 14.45 | 15.71 | 14.2 | 15.34 | +7.42% | 54,171 | 82,331,498 |
| 2024-09-25 | 14.27 | 14.95 | 14.01 | 14.28 | +0.07% | 52,302 | 75,635,886 |
| 2024-09-24 | 13.06 | 14.27 | 13.06 | 14.27 | +10.02% | 40,248 | 57,082,357 |
| 2024-09-23 | 13 | 13.07 | 12.75 | 12.97 | -0.08% | 6,048 | 7,831,425 |
| 2024-09-20 | 13.19 | 13.28 | 12.87 | 12.98 | -1.59% | 6,307 | 8,205,909 |
| 2024-09-19 | 12.9 | 13.32 | 12.9 | 13.19 | +2.17% | 7,834 | 10,329,140 |
| 2024-09-18 | 13.13 | 13.27 | 12.61 | 12.91 | -1.83% | 6,113 | 7,855,384 |
| 2024-09-13 | 13.36 | 13.37 | 13.13 | 13.15 | -1.5% | 4,718 | 6,237,097 |
| 2024-09-12 | 13.53 | 13.68 | 13.33 | 13.35 | -1.33% | 3,982 | 5,372,110 |
| 2024-09-11 | 13.5 | 13.76 | 13.45 | 13.53 | -1.1% | 3,223 | 4,382,178 |
| 2024-09-10 | 13.6 | 13.75 | 13.41 | 13.68 | +0.88% | 4,640 | 6,315,904 |
| 2024-09-09 | 13.69 | 13.73 | 13.25 | 13.56 | +0.22% | 4,748 | 6,442,986 |
| 2024-09-06 | 13.89 | 13.96 | 13.52 | 13.53 | -2.1% | 5,628 | 7,692,570 |
| 2024-09-05 | 13.72 | 13.9 | 13.71 | 13.82 | +0.73% | 3,937 | 5,441,575 |
| 2024-09-04 | 13.73 | 13.93 | 13.72 | 13.72 | -1.15% | 5,048 | 6,965,532 |
| 2024-09-03 | 13.62 | 13.91 | 13.62 | 13.88 | +1.09% | 5,331 | 7,360,019 |
| 2024-09-02 | 13.81 | 14.1 | 13.7 | 13.73 | -1.15% | 6,528 | 9,034,152 |
| 2024-08-30 | 13.7 | 14.03 | 13.57 | 13.89 | +2.43% | 8,207 | 11,401,938 |
| 2024-08-29 | 13.38 | 13.6 | 13.24 | 13.56 | +1.12% | 4,669 | 6,291,199 |
| 2024-08-28 | 13.26 | 13.58 | 13.2 | 13.41 | +1.13% | 7,290 | 9,786,893 |
| 2024-08-27 | 13.43 | 13.55 | 13.23 | 13.26 | -1.12% | 7,332 | 9,812,582 |
| 2024-08-26 | 13.19 | 13.68 | 13.19 | 13.41 | +0.98% | 5,915 | 7,961,245 |
| 2024-08-23 | 13.42 | 13.54 | 13.08 | 13.28 | -1.99% | 8,105 | 10,789,243 |
| 2024-08-22 | 13.53 | 13.85 | 13.42 | 13.55 | +0.15% | 10,110 | 13,755,371 |
| 2024-08-21 | 13.85 | 13.99 | 13.5 | 13.53 | -2.73% | 12,263 | 16,768,578 |
| 2024-08-20 | 14.6 | 14.77 | 13.86 | 13.91 | -6.14% | 20,220 | 28,747,032 |
| 2024-08-19 | 14.63 | 15.08 | 13.98 | 14.82 | +3.35% | 26,424 | 38,586,017 |
| 2024-08-16 | 14 | 15.18 | 13.87 | 14.34 | +2.94% | 22,409 | 32,414,974 |
| 2024-08-15 | 13.85 | 14.06 | 13.68 | 13.93 | +0.36% | 5,972 | 8,290,166 |
| 2024-08-14 | 14.04 | 14.08 | 13.79 | 13.88 | -0.86% | 4,599 | 6,400,135 |
| 2024-08-13 | 13.81 | 14.06 | 13.68 | 14 | +1.23% | 5,965 | 8,299,943 |
| 2024-08-12 | 14.03 | 14.03 | 13.74 | 13.83 | -0.43% | 5,480 | 7,573,220 |
| 2024-08-09 | 13.92 | 14.1 | 13.81 | 13.89 | 0% | 6,058 | 8,448,662 |
| 2024-08-08 | 13.9 | 14 | 13.6 | 13.89 | 0% | 5,196 | 7,180,700 |
| 2024-08-07 | 13.9 | 13.99 | 13.65 | 13.89 | +0.14% | 5,884 | 8,161,866 |
| 2024-08-06 | 13.65 | 13.88 | 13.56 | 13.87 | +2.74% | 6,495 | 8,913,336 |
| 2024-08-05 | 14.11 | 14.21 | 13.5 | 13.5 | -4.19% | 11,440 | 15,788,504 |
| 2024-08-02 | 14.28 | 14.67 | 14.02 | 14.09 | -2.08% | 7,574 | 10,768,751 |
| 2024-08-01 | 14.57 | 14.66 | 14.27 | 14.39 | -0.76% | 7,785 | 11,214,198 |
| 2024-07-31 | 14 | 14.54 | 13.94 | 14.5 | +3.79% | 8,290 | 11,828,728 |
| 2024-07-30 | 13.87 | 14.15 | 13.72 | 13.97 | +0.65% | 4,029 | 5,608,853 |
| 2024-07-29 | 14.03 | 14.05 | 13.78 | 13.88 | -1.07% | 3,891 | 5,406,075 |
| 2024-07-26 | 13.66 | 14.05 | 13.66 | 14.03 | +2.56% | 6,456 | 8,988,290 |
| 2024-07-25 | 13.5 | 13.79 | 13.15 | 13.68 | +2.17% | 7,712 | 10,432,495 |
| 2024-07-24 | 13.78 | 13.88 | 13.37 | 13.39 | -3.6% | 8,153 | 11,078,744 |
| 2024-07-23 | 14.2 | 14.3 | 13.82 | 13.89 | -1.91% | 5,844 | 8,242,736 |
| 2024-07-22 | 14.06 | 14.25 | 13.8 | 14.16 | +1.43% | 6,782 | 9,556,209 |
| 2024-07-19 | 13.81 | 14.21 | 13.63 | 13.96 | +1.01% | 6,157 | 8,593,732 |
| 2024-07-18 | 14.04 | 14.04 | 13.56 | 13.82 | -1% | 7,577 | 10,384,247 |
| 2024-07-17 | 14.18 | 14.33 | 13.81 | 13.96 | -1.55% | 6,354 | 8,900,795 |
| 2024-07-16 | 14.15 | 14.45 | 14.03 | 14.18 | -0.42% | 5,418 | 7,682,814 |
| 2024-07-15 | 14.78 | 14.79 | 14.17 | 14.24 | -3.65% | 6,585 | 9,455,217 |
| 2024-07-12 | 14.76 | 14.95 | 14.67 | 14.78 | +0.34% | 5,218 | 7,713,794 |
| 2024-07-11 | 14.49 | 14.82 | 14.48 | 14.73 | +2.08% | 7,139 | 10,510,314 |
| 2024-07-10 | 14.73 | 14.78 | 14.25 | 14.43 | -0.62% | 6,986 | 10,138,120 |
| 2024-07-09 | 14.02 | 14.54 | 13.74 | 14.52 | +5.52% | 13,428 | 19,039,190 |
| 2024-07-08 | 14.02 | 14.21 | 13.72 | 13.76 | -3.23% | 7,225 | 10,001,146 |
| 2024-07-05 | 14.1 | 14.45 | 13.95 | 14.22 | -0.84% | 6,869 | 9,751,856 |
| 2024-07-04 | 14.26 | 14.87 | 14.26 | 14.34 | -2.18% | 5,903 | 8,550,868 |
| 2024-07-03 | 14.95 | 15.63 | 14.66 | 14.66 | -1.81% | 8,115 | 12,216,422 |
| 2024-07-02 | 14.76 | 15.06 | 14.75 | 14.93 | +1.22% | 5,516 | 8,233,833 |
| 2024-07-01 | 14.82 | 14.97 | 14.48 | 14.75 | -0.47% | 4,809 | 7,048,722 |
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：