股票概览
16.42
+9.39%
+1.41
16.11
开盘价
16.51
最高价
15.35
最低价
61,966
成交量
数据更新至: 2024-09-30
技术指标
14.74
MA5 (5日均线)
14.05
MA10 (10日均线)
13.92
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 | 16.11 | 16.51 | 15.35 | 16.42 | +9.39% | 61,966 | 99,784,472 |
| 2024-09-27 | 14.6 | 15.09 | 14.51 | 15.01 | +4.31% | 18,331 | 27,107,639 |
| 2024-09-26 | 13.92 | 14.42 | 13.91 | 14.39 | +3.01% | 21,806 | 30,882,904 |
| 2024-09-25 | 13.88 | 14.4 | 13.88 | 13.97 | +0.36% | 21,302 | 30,175,736 |
| 2024-09-24 | 13.49 | 13.95 | 13.45 | 13.92 | +3.8% | 18,469 | 25,420,291 |
| 2024-09-23 | 13.49 | 13.57 | 13.22 | 13.41 | -0.3% | 8,099 | 10,889,997 |
| 2024-09-20 | 13.55 | 13.6 | 13.31 | 13.45 | -0.44% | 10,475 | 14,096,155 |
| 2024-09-19 | 13.18 | 13.63 | 13.14 | 13.51 | +3.13% | 15,321 | 20,578,984 |
| 2024-09-18 | 13.37 | 13.37 | 12.88 | 13.1 | -1.43% | 11,205 | 14,652,816 |
| 2024-09-13 | 13.58 | 13.59 | 13.26 | 13.29 | -2.49% | 10,781 | 14,446,569 |
| 2024-09-12 | 13.79 | 13.87 | 13.6 | 13.63 | -0.87% | 10,054 | 13,770,010 |
| 2024-09-11 | 13.68 | 13.78 | 13.57 | 13.75 | -0.07% | 9,167 | 12,547,060 |
| 2024-09-10 | 13.58 | 13.86 | 13.44 | 13.76 | +1.4% | 13,151 | 17,902,360 |
| 2024-09-09 | 13.56 | 13.83 | 13.5 | 13.57 | -1.17% | 13,242 | 18,045,015 |
| 2024-09-06 | 13.99 | 14 | 13.7 | 13.73 | -1.65% | 12,992 | 17,954,503 |
| 2024-09-05 | 13.99 | 14.08 | 13.85 | 13.96 | 0% | 10,263 | 14,317,133 |
| 2024-09-04 | 13.81 | 14.06 | 13.62 | 13.96 | +0.36% | 14,803 | 20,633,702 |
| 2024-09-03 | 13.74 | 14.04 | 13.74 | 13.91 | +1.16% | 17,093 | 23,759,631 |
| 2024-09-02 | 13.95 | 14.07 | 13.74 | 13.75 | -1.57% | 20,388 | 28,360,195 |
| 2024-08-30 | 13.61 | 14.18 | 13.36 | 13.97 | +0.94% | 27,490 | 38,163,475 |
| 2024-08-29 | 13.49 | 13.85 | 13.34 | 13.84 | +3.05% | 21,060 | 28,823,818 |
| 2024-08-28 | 13.27 | 13.56 | 13.25 | 13.43 | +0.52% | 13,480 | 18,083,376 |
| 2024-08-27 | 13.68 | 13.78 | 13.36 | 13.36 | -1.69% | 17,235 | 23,243,771 |
| 2024-08-26 | 13.28 | 13.7 | 13.28 | 13.59 | +2.33% | 17,891 | 24,213,505 |
| 2024-08-23 | 13.21 | 13.35 | 13.08 | 13.28 | +0.61% | 10,676 | 14,141,754 |
| 2024-08-22 | 13.39 | 13.44 | 13.16 | 13.2 | -1.12% | 9,896 | 13,130,077 |
| 2024-08-21 | 13.21 | 13.54 | 13.21 | 13.35 | +0.38% | 12,033 | 16,123,599 |
| 2024-08-20 | 13.55 | 13.56 | 13.18 | 13.3 | -1.7% | 17,563 | 23,401,406 |
| 2024-08-19 | 13.85 | 13.98 | 13.51 | 13.53 | -1.96% | 18,412 | 25,228,217 |
| 2024-08-16 | 13.8 | 13.96 | 13.7 | 13.8 | +0.58% | 20,423 | 28,280,661 |
| 2024-08-15 | 13.47 | 13.9 | 13.38 | 13.72 | +1.4% | 35,826 | 49,034,002 |
| 2024-08-14 | 13.9 | 13.9 | 13.35 | 13.53 | -3.15% | 35,304 | 47,783,638 |
| 2024-08-13 | 14.42 | 14.57 | 13.75 | 13.97 | -4.05% | 27,183 | 38,079,410 |
| 2024-08-12 | 14.63 | 14.64 | 14.4 | 14.56 | 0% | 13,156 | 19,115,194 |
| 2024-08-09 | 14.73 | 14.9 | 14.56 | 14.56 | -1.22% | 9,890 | 14,543,009 |
| 2024-08-08 | 14.61 | 14.88 | 14.43 | 14.74 | +0.27% | 11,294 | 16,553,090 |
| 2024-08-07 | 14.51 | 14.8 | 14.46 | 14.7 | +1.1% | 12,652 | 18,561,399 |
| 2024-08-06 | 14.85 | 14.85 | 14.33 | 14.54 | +0.69% | 14,105 | 20,482,196 |
| 2024-08-05 | 14.94 | 15.08 | 14.43 | 14.44 | -3.28% | 15,655 | 23,089,131 |
| 2024-08-02 | 15.07 | 15.4 | 14.91 | 14.93 | -1.58% | 13,024 | 19,711,431 |
| 2024-08-01 | 14.91 | 15.25 | 14.9 | 15.17 | +1.07% | 17,381 | 26,207,000 |
| 2024-07-31 | 14.22 | 15.05 | 14.22 | 15.01 | +5.41% | 18,520 | 27,349,264 |
| 2024-07-30 | 14.11 | 14.32 | 14.02 | 14.24 | +0.71% | 12,067 | 17,103,630 |
| 2024-07-29 | 14.24 | 14.27 | 13.97 | 14.14 | -0.7% | 17,239 | 24,362,053 |
| 2024-07-26 | 13.85 | 14.29 | 13.81 | 14.24 | +3.41% | 15,104 | 21,368,054 |
| 2024-07-25 | 13.65 | 13.95 | 13.45 | 13.77 | +0.73% | 14,668 | 20,118,019 |
| 2024-07-24 | 13.95 | 14.04 | 13.67 | 13.67 | -2.29% | 21,404 | 29,524,276 |
| 2024-07-23 | 14.56 | 14.64 | 13.97 | 13.99 | -3.91% | 17,795 | 25,307,331 |
| 2024-07-22 | 14.52 | 14.77 | 14.45 | 14.56 | +0.62% | 13,968 | 20,400,822 |
| 2024-07-19 | 14.45 | 14.57 | 14.35 | 14.47 | +0.14% | 10,260 | 14,854,582 |
| 2024-07-18 | 14.42 | 14.54 | 14.15 | 14.45 | -0.28% | 14,244 | 20,379,784 |
| 2024-07-17 | 14.8 | 14.86 | 14.44 | 14.49 | -2.29% | 11,844 | 17,268,025 |
| 2024-07-16 | 14.94 | 15.01 | 14.72 | 14.83 | -0.4% | 10,381 | 15,395,776 |
| 2024-07-15 | 15.15 | 15.17 | 14.79 | 14.89 | -1.91% | 12,949 | 19,324,191 |
| 2024-07-12 | 15.39 | 15.49 | 15.09 | 15.18 | -1.36% | 14,373 | 21,861,507 |
| 2024-07-11 | 14.99 | 15.4 | 14.95 | 15.39 | +3.99% | 14,345 | 21,856,212 |
| 2024-07-10 | 14.8 | 15 | 14.6 | 14.8 | -0.4% | 16,933 | 25,120,668 |
| 2024-07-09 | 14.4 | 14.9 | 14.24 | 14.86 | +3.19% | 15,569 | 22,769,331 |
| 2024-07-08 | 14.6 | 14.69 | 14.33 | 14.4 | -2.17% | 14,273 | 20,655,157 |
| 2024-07-05 | 14.64 | 14.77 | 14.4 | 14.72 | -1.21% | 15,387 | 22,452,382 |
| 2024-07-04 | 15.23 | 15.4 | 14.88 | 14.9 | -2.55% | 14,681 | 22,153,796 |
| 2024-07-03 | 15.8 | 15.8 | 15.26 | 15.29 | -2.43% | 13,550 | 20,859,144 |
| 2024-07-02 | 15.8 | 15.9 | 15.61 | 15.67 | -1.14% | 10,737 | 16,885,073 |
| 2024-07-01 | 15.9 | 16.01 | 15.5 | 15.85 | -0.13% | 13,487 | 21,194,979 |
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：