股票概览
18.3
+15.75%
+2.49
16.66
开盘价
18.61
最高价
16.31
最低价
33,994
成交量
数据更新至: 2024-09-30
技术指标
15.62
MA5 (5日均线)
14.73
MA10 (10日均线)
14.61
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 | 16.66 | 18.61 | 16.31 | 18.3 | +15.75% | 33,994 | 59,142,538 |
| 2024-09-27 | 15.25 | 15.99 | 15.24 | 15.81 | +5.19% | 13,732 | 21,412,429 |
| 2024-09-26 | 14.6 | 15.04 | 14.48 | 15.03 | +2.95% | 10,115 | 15,003,694 |
| 2024-09-25 | 14.55 | 14.86 | 14.46 | 14.6 | +1.74% | 8,829 | 12,942,259 |
| 2024-09-24 | 13.9 | 14.4 | 13.9 | 14.35 | +3.16% | 6,536 | 9,277,988 |
| 2024-09-23 | 13.87 | 14.11 | 13.86 | 13.91 | -0.22% | 3,724 | 5,201,508 |
| 2024-09-20 | 14.25 | 14.25 | 13.78 | 13.94 | -0.07% | 4,975 | 6,932,180 |
| 2024-09-19 | 13.89 | 14.15 | 13.59 | 13.95 | +2.42% | 8,210 | 11,420,398 |
| 2024-09-18 | 14 | 14.03 | 13.33 | 13.62 | -0.95% | 6,885 | 9,341,663 |
| 2024-09-13 | 14.36 | 14.38 | 13.75 | 13.75 | -3.44% | 7,040 | 9,865,924 |
| 2024-09-12 | 14.47 | 14.76 | 14.2 | 14.24 | -1.79% | 6,740 | 9,735,713 |
| 2024-09-11 | 14.2 | 14.67 | 14.18 | 14.5 | +1.26% | 9,730 | 14,109,856 |
| 2024-09-10 | 14.29 | 14.54 | 14.07 | 14.32 | +0.35% | 8,165 | 11,674,916 |
| 2024-09-09 | 14.21 | 14.59 | 14.17 | 14.27 | -1.18% | 6,256 | 8,977,090 |
| 2024-09-06 | 14.6 | 14.95 | 14.37 | 14.44 | -2.43% | 7,296 | 10,598,948 |
| 2024-09-05 | 14.65 | 14.94 | 14.63 | 14.8 | +1.16% | 9,700 | 14,318,685 |
| 2024-09-04 | 14.4 | 14.81 | 14.25 | 14.63 | +0.21% | 5,923 | 8,683,142 |
| 2024-09-03 | 14.46 | 14.8 | 14.38 | 14.6 | +1.04% | 5,316 | 7,767,892 |
| 2024-09-02 | 14.83 | 14.83 | 14.39 | 14.45 | -1.5% | 10,879 | 15,871,446 |
| 2024-08-30 | 14.52 | 14.87 | 14.42 | 14.67 | +1.1% | 10,982 | 16,147,254 |
| 2024-08-29 | 14.3 | 14.68 | 13.97 | 14.51 | +2.4% | 11,646 | 16,722,119 |
| 2024-08-28 | 13.72 | 14.23 | 13.7 | 14.17 | +3.13% | 9,506 | 13,366,646 |
| 2024-08-27 | 14.27 | 14.3 | 13.71 | 13.74 | -2.28% | 7,481 | 10,381,590 |
| 2024-08-26 | 13.85 | 14.22 | 13.63 | 14.06 | +2.33% | 10,518 | 14,783,118 |
| 2024-08-23 | 14.09 | 14.09 | 13.26 | 13.74 | -1.93% | 7,256 | 9,926,674 |
| 2024-08-22 | 14.01 | 14.26 | 13.95 | 14.01 | +0.72% | 9,174 | 12,930,416 |
| 2024-08-21 | 13.78 | 14.1 | 13.51 | 13.91 | +0.94% | 8,509 | 11,853,942 |
| 2024-08-20 | 13.96 | 14.16 | 13.68 | 13.78 | -0.93% | 10,026 | 13,984,870 |
| 2024-08-19 | 13.83 | 13.98 | 13.62 | 13.91 | +0.65% | 4,883 | 6,774,229 |
| 2024-08-16 | 14 | 14 | 13.69 | 13.82 | +0.36% | 5,971 | 8,240,726 |
| 2024-08-15 | 13.83 | 14.08 | 13.6 | 13.77 | +0.51% | 7,144 | 9,878,652 |
| 2024-08-14 | 13.66 | 14.05 | 13.63 | 13.7 | -1.58% | 5,588 | 7,690,706 |
| 2024-08-13 | 13.73 | 13.95 | 13.61 | 13.92 | +1.31% | 4,046 | 5,583,580 |
| 2024-08-12 | 13.81 | 13.93 | 13.61 | 13.74 | -0.58% | 4,889 | 6,712,588 |
| 2024-08-09 | 14.17 | 14.22 | 13.82 | 13.82 | -1.5% | 5,264 | 7,351,755 |
| 2024-08-08 | 14.05 | 14.15 | 13.75 | 14.03 | -0.5% | 5,595 | 7,807,067 |
| 2024-08-07 | 14.13 | 14.28 | 13.92 | 14.1 | -0.49% | 6,932 | 9,768,301 |
| 2024-08-06 | 13.99 | 14.23 | 13.8 | 14.17 | +2.16% | 4,873 | 6,859,832 |
| 2024-08-05 | 14.37 | 14.55 | 13.69 | 13.87 | -3.41% | 7,318 | 10,348,612 |
| 2024-08-02 | 14.64 | 14.72 | 14.36 | 14.36 | -2.18% | 6,904 | 10,056,713 |
| 2024-08-01 | 14.66 | 14.93 | 14.64 | 14.68 | +0.34% | 7,616 | 11,237,372 |
| 2024-07-31 | 14.25 | 14.68 | 14.07 | 14.63 | +3.32% | 8,568 | 12,395,230 |
| 2024-07-30 | 14.12 | 14.4 | 13.97 | 14.16 | 0% | 5,203 | 7,386,808 |
| 2024-07-29 | 14.46 | 14.58 | 14.1 | 14.16 | -2.01% | 5,289 | 7,528,079 |
| 2024-07-26 | 14.26 | 14.49 | 14.13 | 14.45 | +2.48% | 7,439 | 10,688,942 |
| 2024-07-25 | 13.93 | 14.29 | 13.8 | 14.1 | +1.08% | 7,356 | 10,374,333 |
| 2024-07-24 | 14.21 | 14.35 | 13.92 | 13.95 | -1.83% | 7,006 | 9,847,493 |
| 2024-07-23 | 14.74 | 14.82 | 14.21 | 14.21 | -3.27% | 7,725 | 11,171,215 |
| 2024-07-22 | 14.66 | 14.87 | 14.47 | 14.69 | +0.27% | 6,055 | 8,886,579 |
| 2024-07-19 | 14.31 | 14.77 | 14.2 | 14.65 | +1.45% | 7,509 | 10,907,614 |
| 2024-07-18 | 14.68 | 14.68 | 14.15 | 14.44 | -2.1% | 9,656 | 13,879,504 |
| 2024-07-17 | 14.74 | 15.04 | 14.68 | 14.75 | -0.81% | 8,097 | 11,981,887 |
| 2024-07-16 | 14.89 | 15.13 | 14.73 | 14.87 | -0.87% | 11,437 | 17,011,418 |
| 2024-07-15 | 15.47 | 15.55 | 14.86 | 15 | -1.96% | 9,982 | 15,040,583 |
| 2024-07-12 | 15.7 | 15.82 | 15.25 | 15.3 | -2.55% | 10,049 | 15,535,476 |
| 2024-07-11 | 15.04 | 15.75 | 15.04 | 15.7 | +5.51% | 16,097 | 25,036,353 |
| 2024-07-10 | 15.02 | 15.34 | 14.83 | 14.88 | -2.23% | 9,326 | 14,052,416 |
| 2024-07-09 | 14.62 | 15.25 | 14.26 | 15.22 | +4.1% | 14,270 | 21,156,515 |
| 2024-07-08 | 14.99 | 15.18 | 14.51 | 14.62 | -3.43% | 12,673 | 18,690,759 |
| 2024-07-05 | 14.82 | 15.25 | 14.59 | 15.14 | +2.09% | 10,909 | 16,253,263 |
| 2024-07-04 | 15.4 | 15.4 | 14.8 | 14.83 | -2.69% | 13,862 | 20,903,068 |
| 2024-07-03 | 15.66 | 16.08 | 15.2 | 15.24 | -4.33% | 29,059 | 45,087,864 |
| 2024-07-02 | 16.98 | 16.98 | 15.81 | 15.93 | -7.71% | 39,750 | 64,531,967 |
| 2024-07-01 | 18.2 | 18.64 | 16.93 | 17.26 | +9.03% | 43,903 | 77,461,995 |
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：