股票概览
16.68
+15.19%
+2.2
15.18
开盘价
16.84
最高价
14.94
最低价
72,378
成交量
数据更新至: 2024-09-30
技术指标
14.16
MA5 (5日均线)
13.36
MA10 (10日均线)
13.44
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 | 15.18 | 16.84 | 14.94 | 16.68 | +15.19% | 72,378 | 115,625,968 |
| 2024-09-27 | 13.79 | 14.52 | 13.69 | 14.48 | +6.94% | 24,010 | 33,858,816 |
| 2024-09-26 | 13.01 | 13.55 | 13.01 | 13.54 | +3.2% | 19,754 | 26,328,821 |
| 2024-09-25 | 13.02 | 13.44 | 13.02 | 13.12 | +1.08% | 22,929 | 30,430,589 |
| 2024-09-24 | 12.55 | 13.02 | 12.47 | 12.98 | +3.84% | 19,644 | 25,113,114 |
| 2024-09-23 | 12.39 | 12.66 | 12.2 | 12.5 | 0% | 7,946 | 9,930,190 |
| 2024-09-20 | 12.59 | 12.64 | 12.37 | 12.5 | -0.56% | 8,573 | 10,709,126 |
| 2024-09-19 | 12.49 | 12.79 | 12.34 | 12.57 | +0.64% | 15,093 | 18,941,658 |
| 2024-09-18 | 12.8 | 12.86 | 12.2 | 12.49 | -2.19% | 14,544 | 18,069,587 |
| 2024-09-13 | 13.08 | 13.19 | 12.77 | 12.77 | -2.74% | 8,862 | 11,479,669 |
| 2024-09-12 | 13.28 | 13.43 | 13.1 | 13.13 | -1.13% | 8,577 | 11,384,643 |
| 2024-09-11 | 13.25 | 13.36 | 13.04 | 13.28 | +0.23% | 7,410 | 9,771,569 |
| 2024-09-10 | 13.1 | 13.38 | 12.9 | 13.25 | +0.91% | 9,825 | 12,893,025 |
| 2024-09-09 | 13.21 | 13.28 | 13.06 | 13.13 | -0.61% | 8,769 | 11,528,932 |
| 2024-09-06 | 13.78 | 13.78 | 13.21 | 13.21 | -3.72% | 14,887 | 19,928,181 |
| 2024-09-05 | 13.75 | 13.92 | 13.66 | 13.72 | -0.15% | 10,764 | 14,822,241 |
| 2024-09-04 | 13.55 | 13.9 | 13.55 | 13.74 | -0.22% | 9,901 | 13,593,857 |
| 2024-09-03 | 13.7 | 13.98 | 13.6 | 13.77 | +0.51% | 10,167 | 13,997,887 |
| 2024-09-02 | 14.25 | 14.38 | 13.66 | 13.7 | -3.86% | 14,775 | 20,636,314 |
| 2024-08-30 | 13.76 | 14.43 | 13.71 | 14.25 | +2.89% | 23,047 | 32,808,065 |
| 2024-08-29 | 14.05 | 14.14 | 13.35 | 13.85 | -2.94% | 37,585 | 51,381,087 |
| 2024-08-28 | 14.23 | 14.43 | 14.21 | 14.27 | -0.21% | 9,941 | 14,214,656 |
| 2024-08-27 | 14.75 | 14.76 | 14.25 | 14.3 | -3.05% | 11,340 | 16,372,190 |
| 2024-08-26 | 14.67 | 14.92 | 14.67 | 14.75 | +0.41% | 8,642 | 12,783,843 |
| 2024-08-23 | 14.9 | 14.9 | 14.44 | 14.69 | -0.81% | 13,113 | 19,173,930 |
| 2024-08-22 | 15.18 | 15.42 | 14.74 | 14.81 | -3.71% | 18,790 | 28,179,439 |
| 2024-08-21 | 15.36 | 15.77 | 15.27 | 15.38 | -1.28% | 23,804 | 36,966,613 |
| 2024-08-20 | 15.08 | 15.83 | 14.88 | 15.58 | +3.94% | 41,355 | 63,995,926 |
| 2024-08-19 | 15.28 | 15.39 | 14.98 | 14.99 | -2.09% | 14,866 | 22,515,565 |
| 2024-08-16 | 15.24 | 15.55 | 15.16 | 15.31 | +1.12% | 17,529 | 26,970,645 |
| 2024-08-15 | 14.95 | 15.35 | 14.9 | 15.14 | +0.73% | 11,153 | 16,896,884 |
| 2024-08-14 | 15.29 | 15.45 | 14.98 | 15.03 | -1.44% | 9,341 | 14,178,366 |
| 2024-08-13 | 14.87 | 15.27 | 14.87 | 15.25 | +2.01% | 10,089 | 15,260,177 |
| 2024-08-12 | 15.26 | 15.26 | 14.87 | 14.95 | -2.1% | 16,129 | 24,301,823 |
| 2024-08-09 | 15.55 | 15.9 | 15.27 | 15.27 | +0.86% | 26,434 | 41,261,012 |
| 2024-08-08 | 15.07 | 15.38 | 14.78 | 15.14 | -0.07% | 16,910 | 25,458,441 |
| 2024-08-07 | 15.15 | 15.39 | 15.05 | 15.15 | +0.13% | 15,014 | 22,824,815 |
| 2024-08-06 | 15.18 | 15.29 | 14.89 | 15.13 | +1.54% | 16,171 | 24,293,739 |
| 2024-08-05 | 15.54 | 15.83 | 14.9 | 14.9 | -5.64% | 27,564 | 42,231,463 |
| 2024-08-02 | 16.25 | 16.32 | 15.73 | 15.79 | -4.13% | 34,078 | 54,690,824 |
| 2024-08-01 | 16.38 | 16.72 | 16.28 | 16.47 | +0.24% | 37,433 | 61,749,758 |
| 2024-07-31 | 16.02 | 16.52 | 15.84 | 16.43 | +2.56% | 41,900 | 68,070,721 |
| 2024-07-30 | 15.92 | 16.11 | 15.43 | 16.02 | +1.14% | 29,696 | 47,032,785 |
| 2024-07-29 | 15.9 | 16.13 | 15.52 | 15.84 | -0.5% | 32,500 | 51,431,519 |
| 2024-07-26 | 15.42 | 16.3 | 15.42 | 15.92 | +3.31% | 39,676 | 63,596,929 |
| 2024-07-25 | 15.53 | 15.85 | 15.24 | 15.41 | -0.64% | 24,424 | 37,749,312 |
| 2024-07-24 | 15.95 | 16.16 | 15.44 | 15.51 | -2.02% | 34,988 | 55,005,453 |
| 2024-07-23 | 16.91 | 16.93 | 15.75 | 15.83 | -6.39% | 54,392 | 88,365,883 |
| 2024-07-22 | 15.87 | 17.27 | 15.87 | 16.91 | +7.16% | 87,148 | 146,949,693 |
| 2024-07-19 | 14.65 | 16.07 | 14.65 | 15.78 | +6.55% | 47,941 | 74,675,797 |
| 2024-07-18 | 14.94 | 14.95 | 14.28 | 14.81 | -1.73% | 24,292 | 35,433,980 |
| 2024-07-17 | 15.41 | 15.55 | 15.05 | 15.07 | -2.59% | 18,432 | 28,126,788 |
| 2024-07-16 | 15.19 | 15.54 | 15 | 15.47 | +1.11% | 20,996 | 32,220,577 |
| 2024-07-15 | 15.64 | 15.88 | 15.22 | 15.3 | -1.86% | 18,186 | 28,091,372 |
| 2024-07-12 | 15.73 | 15.78 | 15.4 | 15.59 | -0.89% | 16,181 | 25,181,922 |
| 2024-07-11 | 15.53 | 15.8 | 15.26 | 15.73 | +3.08% | 26,082 | 40,775,167 |
| 2024-07-10 | 15.15 | 15.49 | 15.09 | 15.26 | +0.93% | 24,405 | 37,297,000 |
| 2024-07-09 | 14.28 | 15.24 | 14.05 | 15.12 | +7.01% | 33,122 | 49,023,670 |
| 2024-07-08 | 14.38 | 14.59 | 14.07 | 14.13 | -1.88% | 16,504 | 23,767,005 |
| 2024-07-05 | 14.32 | 14.52 | 14 | 14.4 | +0.14% | 13,394 | 19,157,931 |
| 2024-07-04 | 14.81 | 15.03 | 14.35 | 14.38 | -3.43% | 18,595 | 27,193,002 |
| 2024-07-03 | 14.82 | 15.23 | 14.46 | 14.89 | +0.68% | 27,770 | 41,128,992 |
| 2024-07-02 | 15.01 | 15.14 | 14.68 | 14.79 | -5.92% | 43,563 | 64,668,199 |
| 2024-07-01 | 16.11 | 16.15 | 15.3 | 15.72 | -1.87% | 38,098 | 59,619,667 |
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：