股票概览
16.2
+8.8%
+1.31
15.39
开盘价
16.27
最高价
15.09
最低价
39,489
成交量
数据更新至: 2024-09-30
技术指标
14.63
MA5 (5日均线)
14.12
MA10 (10日均线)
14.18
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 | 15.39 | 16.27 | 15.09 | 16.2 | +8.8% | 39,489 | 62,264,242 |
| 2024-09-27 | 14.36 | 15.08 | 14.36 | 14.89 | +4.13% | 9,561 | 14,092,918 |
| 2024-09-26 | 13.86 | 14.3 | 13.81 | 14.3 | +2.73% | 8,598 | 12,157,335 |
| 2024-09-25 | 13.87 | 14.18 | 13.87 | 13.92 | +0.43% | 10,340 | 14,528,236 |
| 2024-09-24 | 13.54 | 13.9 | 13.54 | 13.86 | +2.59% | 6,884 | 9,456,749 |
| 2024-09-23 | 13.6 | 13.69 | 13.45 | 13.51 | -0.66% | 3,750 | 5,086,610 |
| 2024-09-20 | 13.92 | 13.92 | 13.51 | 13.6 | -1.23% | 3,631 | 4,941,458 |
| 2024-09-19 | 13.49 | 13.83 | 13.4 | 13.77 | +2.38% | 5,481 | 7,500,411 |
| 2024-09-18 | 13.71 | 13.73 | 13.23 | 13.45 | -1.54% | 6,346 | 8,530,661 |
| 2024-09-13 | 13.8 | 13.92 | 13.66 | 13.66 | -1.44% | 5,306 | 7,308,835 |
| 2024-09-12 | 14.08 | 14.25 | 13.86 | 13.86 | -0.86% | 5,118 | 7,196,368 |
| 2024-09-11 | 14.15 | 14.17 | 13.96 | 13.98 | -0.85% | 4,449 | 6,242,695 |
| 2024-09-10 | 14.24 | 14.45 | 13.91 | 14.1 | -0.91% | 6,595 | 9,296,072 |
| 2024-09-09 | 14.1 | 14.42 | 14.04 | 14.23 | +0.92% | 7,209 | 10,280,974 |
| 2024-09-06 | 14.54 | 14.55 | 14.1 | 14.1 | -1.95% | 7,057 | 10,077,076 |
| 2024-09-05 | 14.24 | 14.39 | 14.16 | 14.38 | +0.91% | 4,793 | 6,863,863 |
| 2024-09-04 | 14.29 | 14.52 | 14.2 | 14.25 | -1.32% | 7,018 | 10,069,954 |
| 2024-09-03 | 14.46 | 14.69 | 14.36 | 14.44 | -0.35% | 6,643 | 9,612,235 |
| 2024-09-02 | 14.56 | 14.8 | 14.49 | 14.49 | -1.16% | 9,696 | 14,206,293 |
| 2024-08-30 | 14.7 | 14.86 | 14.51 | 14.66 | -0.34% | 14,318 | 21,073,627 |
| 2024-08-29 | 14.4 | 14.8 | 14.4 | 14.71 | +1.45% | 9,911 | 14,519,940 |
| 2024-08-28 | 14.32 | 14.64 | 14.21 | 14.5 | 0% | 10,161 | 14,666,254 |
| 2024-08-27 | 14.1 | 14.74 | 14.08 | 14.5 | +2.84% | 18,609 | 27,011,669 |
| 2024-08-26 | 13.74 | 14.35 | 13.58 | 14.1 | +2.77% | 11,577 | 16,287,949 |
| 2024-08-23 | 14.31 | 14.42 | 13.69 | 13.72 | -5.31% | 14,083 | 19,642,507 |
| 2024-08-22 | 15.19 | 15.19 | 14.26 | 14.49 | +1.83% | 13,664 | 19,840,247 |
| 2024-08-21 | 14.34 | 14.43 | 14.19 | 14.23 | -0.63% | 5,938 | 8,497,246 |
| 2024-08-20 | 14.73 | 14.76 | 14.2 | 14.32 | -2.78% | 10,464 | 15,072,046 |
| 2024-08-19 | 14.93 | 15.13 | 14.7 | 14.73 | -2.06% | 12,348 | 18,374,668 |
| 2024-08-16 | 14.74 | 15.48 | 14.6 | 15.04 | +2.38% | 21,538 | 32,206,673 |
| 2024-08-15 | 14.69 | 14.85 | 14.53 | 14.69 | 0% | 11,298 | 16,591,036 |
| 2024-08-14 | 14.74 | 14.94 | 14.6 | 14.69 | -1.14% | 10,648 | 15,682,966 |
| 2024-08-13 | 15.25 | 15.25 | 14.69 | 14.86 | -2.88% | 20,996 | 31,199,106 |
| 2024-08-12 | 14.24 | 15.55 | 14.14 | 15.3 | +7.14% | 35,771 | 53,549,059 |
| 2024-08-09 | 14.58 | 14.63 | 14.28 | 14.28 | -1.52% | 8,586 | 12,383,494 |
| 2024-08-08 | 14.11 | 14.53 | 14.1 | 14.5 | +1.05% | 8,392 | 12,088,534 |
| 2024-08-07 | 14.38 | 14.49 | 14.25 | 14.35 | -0.62% | 6,979 | 10,009,357 |
| 2024-08-06 | 13.96 | 14.45 | 13.96 | 14.44 | +3.44% | 12,097 | 17,255,791 |
| 2024-08-05 | 14.38 | 14.54 | 13.96 | 13.96 | -2.92% | 12,261 | 17,472,406 |
| 2024-08-02 | 14.33 | 14.65 | 14.27 | 14.38 | -0.48% | 10,239 | 14,839,874 |
| 2024-08-01 | 14.4 | 14.63 | 14.38 | 14.45 | -0.28% | 9,744 | 14,111,390 |
| 2024-07-31 | 14.15 | 14.49 | 14.01 | 14.49 | +2.48% | 14,485 | 20,752,652 |
| 2024-07-30 | 13.96 | 14.2 | 13.85 | 14.14 | +0.86% | 9,811 | 13,839,564 |
| 2024-07-29 | 14.09 | 14.2 | 13.92 | 14.02 | -0.78% | 12,011 | 16,874,433 |
| 2024-07-26 | 14.1 | 14.32 | 14.03 | 14.13 | -0.56% | 14,721 | 20,793,532 |
| 2024-07-25 | 14.5 | 14.68 | 14.02 | 14.21 | -2.8% | 18,823 | 26,929,691 |
| 2024-07-24 | 14.01 | 15.21 | 13.87 | 14.62 | +0.41% | 41,078 | 59,351,758 |
| 2024-07-23 | 13.85 | 15.24 | 13.52 | 14.56 | +5.13% | 32,421 | 47,061,874 |
| 2024-07-22 | 13.47 | 13.93 | 13.42 | 13.85 | +2.82% | 8,078 | 11,084,489 |
| 2024-07-19 | 13.49 | 13.61 | 13.32 | 13.47 | -0.15% | 4,678 | 6,294,135 |
| 2024-07-18 | 13.47 | 13.53 | 13.11 | 13.49 | +0.22% | 6,932 | 9,219,420 |
| 2024-07-17 | 13.5 | 13.67 | 13.3 | 13.46 | -0.59% | 5,347 | 7,200,959 |
| 2024-07-16 | 13.68 | 13.76 | 13.5 | 13.54 | -1.17% | 3,811 | 5,170,500 |
| 2024-07-15 | 14.17 | 14.17 | 13.65 | 13.7 | -3.52% | 5,828 | 8,034,869 |
| 2024-07-12 | 13.95 | 14.35 | 13.84 | 14.2 | +1.79% | 7,416 | 10,515,079 |
| 2024-07-11 | 13.44 | 14 | 13.43 | 13.95 | +3.79% | 6,360 | 8,789,135 |
| 2024-07-10 | 13.54 | 13.64 | 13.32 | 13.44 | -0.37% | 4,811 | 6,489,048 |
| 2024-07-09 | 13.53 | 13.72 | 13.09 | 13.49 | -0.3% | 5,904 | 7,898,012 |
| 2024-07-08 | 13.79 | 13.96 | 13.51 | 13.53 | -3.29% | 4,404 | 6,012,409 |
| 2024-07-05 | 13.58 | 14.03 | 13.4 | 13.99 | +2.12% | 5,907 | 8,133,054 |
| 2024-07-04 | 14.29 | 14.29 | 13.68 | 13.7 | -3.45% | 5,852 | 8,108,061 |
| 2024-07-03 | 14.56 | 14.67 | 14.15 | 14.19 | -2.07% | 4,396 | 6,287,356 |
| 2024-07-02 | 14.35 | 14.6 | 14.23 | 14.49 | +0.84% | 5,328 | 7,722,757 |
| 2024-07-01 | 14.14 | 14.37 | 14.03 | 14.37 | +1.84% | 6,049 | 8,595,943 |
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：