股票概览
16.27
+6.97%
+1.06
15.96
开盘价
16.3
最高价
15.25
最低价
98,610
成交量
数据更新至: 2024-09-30
技术指标
14.77
MA5 (5日均线)
13.87
MA10 (10日均线)
13.67
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 | 16.3 | 15.25 | 16.27 | +6.97% | 98,610 | 156,862,467 |
| 2024-09-27 | 14.99 | 15.35 | 14.71 | 15.21 | +2.7% | 39,475 | 59,260,786 |
| 2024-09-26 | 13.76 | 14.9 | 13.69 | 14.81 | +7.55% | 61,637 | 89,313,041 |
| 2024-09-25 | 13.89 | 14.1 | 13.73 | 13.77 | 0% | 27,822 | 38,783,797 |
| 2024-09-24 | 13.21 | 13.77 | 13.16 | 13.77 | +4.32% | 20,166 | 27,185,786 |
| 2024-09-23 | 13.14 | 13.36 | 13.06 | 13.2 | +0.3% | 12,283 | 16,269,399 |
| 2024-09-20 | 13.33 | 13.41 | 13.06 | 13.16 | -0.3% | 14,077 | 18,589,393 |
| 2024-09-19 | 12.62 | 13.43 | 12.62 | 13.2 | +4.6% | 20,637 | 27,079,721 |
| 2024-09-18 | 12.7 | 12.72 | 12.45 | 12.62 | -0.63% | 16,079 | 20,234,895 |
| 2024-09-13 | 12.93 | 12.98 | 12.7 | 12.7 | -2.01% | 11,465 | 14,710,153 |
| 2024-09-12 | 13.19 | 13.32 | 12.95 | 12.96 | -1.67% | 10,890 | 14,272,693 |
| 2024-09-11 | 13.22 | 13.43 | 13.13 | 13.18 | -1.2% | 11,026 | 14,617,721 |
| 2024-09-10 | 13.33 | 13.44 | 13.15 | 13.34 | +0.08% | 9,473 | 12,582,368 |
| 2024-09-09 | 13.29 | 13.5 | 13.23 | 13.33 | -0.15% | 11,555 | 15,416,519 |
| 2024-09-06 | 13.5 | 13.67 | 13.35 | 13.35 | -1.62% | 10,771 | 14,511,154 |
| 2024-09-05 | 13.44 | 13.59 | 13.4 | 13.57 | +0.89% | 11,602 | 15,652,505 |
| 2024-09-04 | 13.73 | 13.76 | 13.41 | 13.45 | -2.04% | 13,507 | 18,277,007 |
| 2024-09-03 | 13.71 | 13.84 | 13.5 | 13.73 | +0.37% | 14,978 | 20,531,318 |
| 2024-09-02 | 14.01 | 14.23 | 13.67 | 13.68 | -3.53% | 24,244 | 33,802,469 |
| 2024-08-30 | 13.85 | 14.47 | 13.8 | 14.18 | +7.42% | 53,979 | 76,353,346 |
| 2024-08-29 | 12.88 | 13.35 | 12.82 | 13.2 | +2.01% | 13,323 | 17,488,786 |
| 2024-08-28 | 12.75 | 13.07 | 12.7 | 12.94 | +0.86% | 7,785 | 10,080,003 |
| 2024-08-27 | 12.68 | 12.98 | 12.67 | 12.83 | +1.1% | 7,766 | 9,935,725 |
| 2024-08-26 | 12.55 | 12.88 | 12.47 | 12.69 | +1.36% | 5,022 | 6,385,448 |
| 2024-08-23 | 12.65 | 12.66 | 12.43 | 12.52 | -1.03% | 6,160 | 7,721,746 |
| 2024-08-22 | 12.87 | 12.95 | 12.65 | 12.65 | -1.17% | 5,023 | 6,404,990 |
| 2024-08-21 | 12.93 | 12.93 | 12.72 | 12.8 | -0.47% | 4,315 | 5,543,288 |
| 2024-08-20 | 13.12 | 13.13 | 12.75 | 12.86 | -1.46% | 8,430 | 10,856,243 |
| 2024-08-19 | 13.11 | 13.19 | 13.02 | 13.05 | -0.46% | 5,553 | 7,261,896 |
| 2024-08-16 | 13.16 | 13.21 | 13 | 13.11 | -0.53% | 8,924 | 11,669,540 |
| 2024-08-15 | 13.08 | 13.21 | 12.95 | 13.18 | +0.84% | 7,855 | 10,293,787 |
| 2024-08-14 | 13.39 | 13.39 | 13.02 | 13.07 | -1.95% | 9,511 | 12,493,157 |
| 2024-08-13 | 13.49 | 13.54 | 13.18 | 13.33 | -0.97% | 8,268 | 11,014,314 |
| 2024-08-12 | 13.41 | 13.62 | 13.33 | 13.46 | +0.37% | 8,024 | 10,824,942 |
| 2024-08-09 | 13.69 | 13.71 | 13.41 | 13.41 | -1.9% | 7,609 | 10,314,665 |
| 2024-08-08 | 13.33 | 13.75 | 13.24 | 13.67 | +2.01% | 13,072 | 17,718,184 |
| 2024-08-07 | 13.58 | 13.61 | 13.35 | 13.4 | -1.54% | 10,598 | 14,245,738 |
| 2024-08-06 | 13.62 | 13.64 | 13.39 | 13.61 | +1.26% | 14,844 | 20,075,575 |
| 2024-08-05 | 13.73 | 14.02 | 13.44 | 13.44 | -1.9% | 14,409 | 19,768,605 |
| 2024-08-02 | 13.56 | 13.8 | 13.46 | 13.7 | +0.88% | 14,143 | 19,364,928 |
| 2024-08-01 | 13.6 | 13.67 | 13.44 | 13.58 | +0.3% | 12,854 | 17,434,021 |
| 2024-07-31 | 12.99 | 13.66 | 12.96 | 13.54 | +4.48% | 20,379 | 27,211,207 |
| 2024-07-30 | 12.88 | 13.04 | 12.85 | 12.96 | +0.08% | 9,009 | 11,656,993 |
| 2024-07-29 | 13.05 | 13.09 | 12.87 | 12.95 | -1.07% | 8,666 | 11,221,367 |
| 2024-07-26 | 13.22 | 13.24 | 13 | 13.09 | -0.61% | 8,991 | 11,789,118 |
| 2024-07-25 | 12.91 | 13.24 | 12.76 | 13.17 | +2.01% | 9,674 | 12,596,842 |
| 2024-07-24 | 13.1 | 13.17 | 12.75 | 12.91 | -1.22% | 14,613 | 18,850,477 |
| 2024-07-23 | 13.44 | 13.44 | 13.06 | 13.07 | -2.97% | 12,369 | 16,362,142 |
| 2024-07-22 | 13.77 | 13.77 | 13.39 | 13.47 | -1.54% | 9,117 | 12,291,027 |
| 2024-07-19 | 13.59 | 13.76 | 13.48 | 13.68 | -0.07% | 8,333 | 11,370,165 |
| 2024-07-18 | 13.54 | 13.75 | 13.31 | 13.69 | +0.66% | 13,740 | 18,614,292 |
| 2024-07-17 | 13.48 | 13.74 | 13.31 | 13.6 | +1.12% | 10,926 | 14,802,032 |
| 2024-07-16 | 13.59 | 13.64 | 13.38 | 13.45 | -1.03% | 10,595 | 14,248,160 |
| 2024-07-15 | 13.83 | 13.92 | 13.49 | 13.59 | -2.23% | 15,736 | 21,424,408 |
| 2024-07-12 | 13.95 | 14 | 13.81 | 13.9 | -0.22% | 11,522 | 16,022,804 |
| 2024-07-11 | 13.85 | 13.97 | 13.72 | 13.93 | +1.83% | 12,296 | 17,073,650 |
| 2024-07-10 | 13.5 | 13.85 | 13.39 | 13.68 | +0.66% | 11,436 | 15,651,476 |
| 2024-07-09 | 13.2 | 13.68 | 12.98 | 13.59 | +2.57% | 18,680 | 24,880,021 |
| 2024-07-08 | 13.63 | 13.66 | 13.21 | 13.25 | -2.72% | 15,857 | 21,143,236 |
| 2024-07-05 | 13.57 | 13.7 | 13.34 | 13.62 | +0.44% | 11,329 | 15,379,503 |
| 2024-07-04 | 13.89 | 13.95 | 13.45 | 13.56 | -2.52% | 16,593 | 22,605,203 |
| 2024-07-03 | 13.62 | 14.1 | 13.62 | 13.91 | +1.16% | 18,057 | 25,179,253 |
| 2024-07-02 | 13.83 | 14.04 | 13.66 | 13.75 | -0.22% | 27,750 | 38,458,807 |
| 2024-07-01 | 13.22 | 13.89 | 13.05 | 13.78 | +4% | 25,192 | 34,170,739 |
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：