股票概览
16.92
+6.95%
+1.1
16.39
开盘价
17.11
最高价
16
最低价
62,955
成交量
数据更新至: 2024-09-30
技术指标
15.64
MA5 (5日均线)
15.24
MA10 (10日均线)
15.17
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 | 16.39 | 17.11 | 16 | 16.92 | +6.95% | 62,955 | 104,315,227 |
| 2024-09-27 | 15.4 | 15.89 | 15.4 | 15.82 | +3.06% | 19,838 | 31,100,160 |
| 2024-09-26 | 15.1 | 15.36 | 15.01 | 15.35 | +1.66% | 17,931 | 27,298,291 |
| 2024-09-25 | 15.07 | 15.28 | 15.03 | 15.1 | +0.53% | 16,891 | 25,635,784 |
| 2024-09-24 | 15.06 | 15.12 | 14.76 | 15.02 | +0.81% | 14,338 | 21,451,565 |
| 2024-09-23 | 14.45 | 14.97 | 14.45 | 14.9 | +0.34% | 7,634 | 11,342,083 |
| 2024-09-20 | 14.96 | 14.99 | 14.78 | 14.85 | -0.6% | 6,591 | 9,793,169 |
| 2024-09-19 | 14.79 | 14.98 | 14.74 | 14.94 | +1.36% | 7,778 | 11,576,435 |
| 2024-09-18 | 14.8 | 14.85 | 14.61 | 14.74 | +0.07% | 8,722 | 12,836,213 |
| 2024-09-13 | 14.95 | 14.95 | 14.72 | 14.73 | -0.87% | 7,542 | 11,151,114 |
| 2024-09-12 | 14.85 | 15.02 | 14.85 | 14.86 | -0.47% | 6,750 | 10,063,809 |
| 2024-09-11 | 14.88 | 15.08 | 14.88 | 14.93 | -0.6% | 7,676 | 11,491,154 |
| 2024-09-10 | 14.94 | 15.1 | 14.76 | 15.02 | +0.87% | 9,709 | 14,485,729 |
| 2024-09-09 | 14.86 | 14.98 | 14.72 | 14.89 | +0.2% | 8,057 | 11,976,960 |
| 2024-09-06 | 15.29 | 15.29 | 14.86 | 14.86 | -2.24% | 13,811 | 20,750,524 |
| 2024-09-05 | 15.15 | 15.26 | 15.1 | 15.2 | +0.07% | 12,918 | 19,613,165 |
| 2024-09-04 | 15.19 | 15.38 | 15.14 | 15.19 | -1.43% | 18,460 | 28,118,361 |
| 2024-09-03 | 15.54 | 15.65 | 15.18 | 15.41 | -0.71% | 35,257 | 54,022,851 |
| 2024-09-02 | 15.1 | 16.61 | 14.98 | 15.52 | +2.78% | 56,941 | 89,938,752 |
| 2024-08-30 | 15.02 | 15.2 | 14.98 | 15.1 | +0.6% | 12,004 | 18,173,115 |
| 2024-08-29 | 14.71 | 15.02 | 14.71 | 15.01 | +1.42% | 7,673 | 11,467,182 |
| 2024-08-28 | 14.7 | 14.83 | 14.63 | 14.8 | +0.48% | 3,863 | 5,693,517 |
| 2024-08-27 | 14.95 | 14.95 | 14.71 | 14.73 | -1.47% | 6,093 | 9,009,672 |
| 2024-08-26 | 14.87 | 14.97 | 14.78 | 14.95 | +0.54% | 5,206 | 7,768,004 |
| 2024-08-23 | 14.86 | 14.92 | 14.75 | 14.87 | +0.34% | 7,167 | 10,636,873 |
| 2024-08-22 | 14.85 | 14.98 | 14.79 | 14.82 | -0.13% | 7,353 | 10,933,619 |
| 2024-08-21 | 14.96 | 15.06 | 14.8 | 14.84 | -0.27% | 7,669 | 11,395,145 |
| 2024-08-20 | 14.89 | 14.97 | 14.75 | 14.88 | -0.27% | 6,906 | 10,241,886 |
| 2024-08-19 | 15.03 | 15.25 | 14.9 | 14.92 | -1.06% | 8,381 | 12,626,830 |
| 2024-08-16 | 15.04 | 15.1 | 14.91 | 15.08 | +0.8% | 6,804 | 10,220,479 |
| 2024-08-15 | 14.89 | 15.01 | 14.72 | 14.96 | +0.94% | 7,696 | 11,461,499 |
| 2024-08-14 | 14.94 | 15.08 | 14.8 | 14.82 | -0.47% | 7,406 | 11,042,098 |
| 2024-08-13 | 14.9 | 14.91 | 14.73 | 14.89 | +0.74% | 3,807 | 5,638,455 |
| 2024-08-12 | 14.85 | 14.92 | 14.67 | 14.78 | -0.14% | 5,474 | 8,099,561 |
| 2024-08-09 | 14.91 | 15 | 14.79 | 14.8 | -0.74% | 6,494 | 9,667,205 |
| 2024-08-08 | 14.8 | 14.96 | 14.63 | 14.91 | +0.47% | 8,111 | 11,995,075 |
| 2024-08-07 | 14.98 | 15.05 | 14.81 | 14.84 | -0.27% | 7,344 | 10,954,940 |
| 2024-08-06 | 14.92 | 14.98 | 14.71 | 14.88 | +0.88% | 7,558 | 11,181,697 |
| 2024-08-05 | 15.01 | 15.2 | 14.71 | 14.75 | -2.06% | 14,965 | 22,278,351 |
| 2024-08-02 | 15.26 | 15.37 | 15.02 | 15.06 | -1.76% | 9,082 | 13,772,824 |
| 2024-08-01 | 15.37 | 15.5 | 15.21 | 15.33 | -0.52% | 12,692 | 19,470,938 |
| 2024-07-31 | 15.16 | 15.43 | 15.12 | 15.41 | +1.58% | 13,442 | 20,591,267 |
| 2024-07-30 | 15.13 | 15.22 | 14.99 | 15.17 | +0.2% | 9,935 | 15,025,463 |
| 2024-07-29 | 15.22 | 15.26 | 15.07 | 15.14 | +0.07% | 8,485 | 12,861,092 |
| 2024-07-26 | 14.96 | 15.18 | 14.95 | 15.13 | +1.75% | 6,802 | 10,279,134 |
| 2024-07-25 | 14.61 | 14.93 | 14.61 | 14.87 | +0.81% | 9,825 | 14,519,561 |
| 2024-07-24 | 14.84 | 14.97 | 14.75 | 14.75 | -1.21% | 13,811 | 20,481,939 |
| 2024-07-23 | 15.19 | 15.25 | 14.92 | 14.93 | -1.65% | 13,411 | 20,188,650 |
| 2024-07-22 | 15.1 | 15.25 | 15.02 | 15.18 | +0.6% | 7,819 | 11,809,817 |
| 2024-07-19 | 15.2 | 15.49 | 15.05 | 15.09 | -0.66% | 12,924 | 19,657,251 |
| 2024-07-18 | 15.17 | 15.28 | 15 | 15.19 | -0.33% | 10,998 | 16,632,288 |
| 2024-07-17 | 15.59 | 15.75 | 15.19 | 15.24 | -2.25% | 12,728 | 19,505,325 |
| 2024-07-16 | 15.51 | 15.73 | 15.45 | 15.59 | -0.45% | 10,758 | 16,760,228 |
| 2024-07-15 | 15.84 | 16 | 15.61 | 15.66 | -1.82% | 10,823 | 17,039,410 |
| 2024-07-12 | 15.7 | 16.05 | 15.66 | 15.95 | +0.82% | 19,889 | 31,523,965 |
| 2024-07-11 | 15.69 | 15.97 | 15.68 | 15.82 | +2.2% | 21,933 | 34,651,538 |
| 2024-07-10 | 15.17 | 15.76 | 15.17 | 15.48 | +0.98% | 29,724 | 46,249,625 |
| 2024-07-09 | 14.95 | 15.35 | 14.83 | 15.33 | +3.09% | 23,461 | 35,589,985 |
| 2024-07-08 | 14.93 | 15.08 | 14.85 | 14.87 | -1.39% | 10,840 | 16,203,452 |
| 2024-07-05 | 14.8 | 15.1 | 14.66 | 15.08 | +0.67% | 15,689 | 23,355,973 |
| 2024-07-04 | 14.92 | 15.34 | 14.86 | 14.98 | +0.27% | 23,073 | 34,698,562 |
| 2024-07-03 | 15.49 | 15.5 | 14.91 | 14.94 | -2.73% | 35,084 | 52,846,338 |
| 2024-07-02 | 15.87 | 15.97 | 15.3 | 15.36 | -1.73% | 37,304 | 57,512,073 |
| 2024-07-01 | 15.3 | 15.9 | 15.22 | 15.63 | -2.07% | 85,305 | 132,160,488 |
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：