股票概览
17.51
+12.53%
+1.95
15.95
开盘价
17.76
最高价
15.93
最低价
403,526
成交量
数据更新至: 2024-09-30
技术指标
15.35
MA5 (5日均线)
14.60
MA10 (10日均线)
14.43
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 | 15.95 | 17.76 | 15.93 | 17.51 | +12.53% | 403,526 | 678,902,741 |
| 2024-09-27 | 15.29 | 15.58 | 15.05 | 15.56 | +3.46% | 121,372 | 186,131,162 |
| 2024-09-26 | 14.67 | 15.04 | 14.59 | 15.04 | +4.66% | 120,453 | 178,287,323 |
| 2024-09-25 | 14.38 | 14.59 | 14.32 | 14.37 | +0.84% | 67,325 | 97,421,684 |
| 2024-09-24 | 13.94 | 14.29 | 13.92 | 14.25 | +2.67% | 59,055 | 83,488,274 |
| 2024-09-23 | 14.12 | 14.12 | 13.65 | 13.88 | -1.77% | 43,486 | 60,223,393 |
| 2024-09-20 | 13.95 | 14.13 | 13.83 | 14.13 | +1.29% | 60,450 | 84,709,238 |
| 2024-09-19 | 13.6 | 13.97 | 13.58 | 13.95 | +2.72% | 42,813 | 59,268,632 |
| 2024-09-18 | 13.79 | 13.8 | 13.42 | 13.58 | -0.95% | 29,312 | 39,681,014 |
| 2024-09-13 | 13.78 | 13.79 | 13.56 | 13.71 | -0.15% | 41,048 | 56,110,414 |
| 2024-09-12 | 13.75 | 13.9 | 13.73 | 13.73 | -0.15% | 27,235 | 37,645,672 |
| 2024-09-11 | 14.06 | 14.13 | 13.61 | 13.75 | -2.69% | 45,514 | 62,966,078 |
| 2024-09-10 | 14.23 | 14.23 | 13.95 | 14.13 | -0.14% | 28,608 | 40,299,881 |
| 2024-09-09 | 14.11 | 14.28 | 14.07 | 14.15 | -0.49% | 26,660 | 37,795,540 |
| 2024-09-06 | 14.46 | 14.49 | 14.2 | 14.22 | -1.66% | 56,683 | 80,981,445 |
| 2024-09-05 | 14.41 | 14.57 | 14.38 | 14.46 | -0.14% | 23,248 | 33,640,369 |
| 2024-09-04 | 14.42 | 14.64 | 14.39 | 14.48 | -0.28% | 25,134 | 36,508,194 |
| 2024-09-03 | 14.42 | 14.58 | 14.41 | 14.52 | +0.48% | 23,286 | 33,774,995 |
| 2024-09-02 | 14.75 | 14.78 | 14.45 | 14.45 | -2.1% | 43,827 | 64,085,220 |
| 2024-08-30 | 14.57 | 14.91 | 14.52 | 14.76 | +1.3% | 69,400 | 102,638,135 |
| 2024-08-29 | 14.5 | 14.62 | 14.45 | 14.57 | +0.55% | 28,695 | 41,776,248 |
| 2024-08-28 | 14.37 | 14.59 | 14.37 | 14.49 | +0.14% | 27,171 | 39,416,108 |
| 2024-08-27 | 14.42 | 14.52 | 14.2 | 14.47 | -0.07% | 29,683 | 42,696,463 |
| 2024-08-26 | 14.28 | 14.56 | 14.28 | 14.48 | +0.49% | 23,178 | 33,560,664 |
| 2024-08-23 | 14.35 | 14.44 | 14.25 | 14.41 | +0.63% | 29,530 | 42,320,751 |
| 2024-08-22 | 14.7 | 14.9 | 14.28 | 14.32 | -3.11% | 75,859 | 109,640,017 |
| 2024-08-21 | 14.82 | 15.03 | 14.76 | 14.78 | +0.34% | 53,654 | 79,895,295 |
| 2024-08-20 | 14.94 | 15.02 | 14.68 | 14.73 | -1.21% | 40,334 | 59,780,454 |
| 2024-08-19 | 14.82 | 15.07 | 14.74 | 14.91 | +1.84% | 61,776 | 92,206,231 |
| 2024-08-16 | 14.62 | 14.67 | 14.51 | 14.64 | +0.41% | 37,605 | 54,894,846 |
| 2024-08-15 | 14.42 | 14.7 | 14.37 | 14.58 | +0.97% | 44,094 | 64,245,449 |
| 2024-08-14 | 14.87 | 14.91 | 14.43 | 14.44 | -2.83% | 70,348 | 102,405,060 |
| 2024-08-13 | 14.78 | 14.86 | 14.67 | 14.86 | +0.88% | 36,127 | 53,356,115 |
| 2024-08-12 | 14.64 | 14.8 | 14.6 | 14.73 | +0.27% | 29,052 | 42,765,833 |
| 2024-08-09 | 14.9 | 14.98 | 14.68 | 14.69 | -0.07% | 41,204 | 61,092,403 |
| 2024-08-08 | 14.61 | 14.82 | 14.46 | 14.7 | +0.41% | 47,647 | 69,780,607 |
| 2024-08-07 | 14.71 | 14.78 | 14.6 | 14.64 | -0.27% | 38,046 | 55,924,233 |
| 2024-08-06 | 14.83 | 14.88 | 14.46 | 14.68 | +0.07% | 66,868 | 97,986,998 |
| 2024-08-05 | 14.92 | 15.1 | 14.67 | 14.67 | -2.4% | 94,372 | 139,710,285 |
| 2024-08-02 | 15.15 | 15.32 | 15 | 15.03 | -1.18% | 62,322 | 94,506,091 |
| 2024-08-01 | 15.28 | 15.39 | 15.09 | 15.21 | 0% | 73,635 | 112,225,092 |
| 2024-07-31 | 14.78 | 15.23 | 14.77 | 15.21 | +2.49% | 80,500 | 121,474,293 |
| 2024-07-30 | 14.86 | 15.02 | 14.67 | 14.84 | -0.54% | 68,219 | 101,017,658 |
| 2024-07-29 | 15.16 | 15.27 | 14.9 | 14.92 | -2.16% | 73,348 | 110,311,944 |
| 2024-07-26 | 15.23 | 15.36 | 15.11 | 15.25 | +0.53% | 64,933 | 99,049,288 |
| 2024-07-25 | 15.02 | 15.26 | 14.87 | 15.17 | +0.93% | 75,945 | 114,644,552 |
| 2024-07-24 | 15.33 | 15.39 | 14.94 | 15.03 | -1.7% | 105,373 | 159,215,371 |
| 2024-07-23 | 15.88 | 15.98 | 15.23 | 15.29 | -2.74% | 131,736 | 205,247,964 |
| 2024-07-22 | 15.43 | 15.96 | 15.42 | 15.72 | +1.68% | 151,876 | 238,103,061 |
| 2024-07-19 | 15 | 15.62 | 14.94 | 15.46 | +2.93% | 145,611 | 224,047,167 |
| 2024-07-18 | 14.76 | 15.14 | 14.66 | 15.02 | +0.87% | 85,305 | 127,114,369 |
| 2024-07-17 | 15.14 | 15.14 | 14.86 | 14.89 | -1.85% | 85,427 | 127,820,910 |
| 2024-07-16 | 15.02 | 15.21 | 14.9 | 15.17 | +0.73% | 94,753 | 142,944,798 |
| 2024-07-15 | 15.2 | 15.29 | 14.95 | 15.06 | -2.52% | 155,111 | 234,212,304 |
| 2024-07-12 | 15.18 | 15.45 | 15.1 | 15.45 | +1.11% | 90,365 | 138,376,920 |
| 2024-07-11 | 15.3 | 15.37 | 15.09 | 15.28 | +1.19% | 106,413 | 162,349,787 |
| 2024-07-10 | 15.01 | 15.24 | 14.94 | 15.1 | +0.13% | 83,330 | 125,661,717 |
| 2024-07-09 | 14.57 | 15.12 | 14.53 | 15.08 | +2.86% | 114,631 | 170,709,112 |
| 2024-07-08 | 15.09 | 15.3 | 14.55 | 14.66 | -2.2% | 155,319 | 231,717,801 |
| 2024-07-05 | 14.8 | 15.03 | 14.67 | 14.99 | +1.63% | 78,822 | 117,309,436 |
| 2024-07-04 | 14.88 | 15.06 | 14.68 | 14.75 | -0.61% | 85,550 | 127,203,147 |
| 2024-07-03 | 14.78 | 15.1 | 14.6 | 14.84 | +0.54% | 83,966 | 124,618,993 |
| 2024-07-02 | 14.73 | 14.81 | 14.55 | 14.76 | -0.4% | 83,558 | 122,793,501 |
| 2024-07-01 | 14.67 | 14.84 | 14.31 | 14.82 | +1.02% | 90,217 | 131,511,018 |
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：