股票概览
18
+15.38%
+2.4
16.5
开盘价
18.29
最高价
15.87
最低价
16,697
成交量
数据更新至: 2024-09-30
技术指标
15.18
MA5 (5日均线)
14.20
MA10 (10日均线)
14.17
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 | 16.5 | 18.29 | 15.87 | 18 | +15.38% | 16,697 | 28,504,860 |
| 2024-09-27 | 14.8 | 15.85 | 14.64 | 15.6 | +8.33% | 7,599 | 11,540,447 |
| 2024-09-26 | 14.1 | 14.5 | 13.93 | 14.4 | +1.98% | 7,084 | 10,089,883 |
| 2024-09-25 | 13.9 | 14.33 | 13.9 | 14.12 | +2.62% | 7,038 | 9,966,387 |
| 2024-09-24 | 13.27 | 13.76 | 13.11 | 13.76 | +5.2% | 5,374 | 7,260,300 |
| 2024-09-23 | 13.15 | 13.26 | 12.92 | 13.08 | +0.08% | 2,877 | 3,770,111 |
| 2024-09-20 | 13.28 | 13.36 | 12.96 | 13.07 | -1.43% | 3,114 | 4,082,451 |
| 2024-09-19 | 13.27 | 13.51 | 13 | 13.26 | +1.53% | 3,844 | 5,090,664 |
| 2024-09-18 | 13.65 | 13.68 | 12.8 | 13.06 | -4.04% | 5,438 | 7,100,988 |
| 2024-09-13 | 14.17 | 14.17 | 13.6 | 13.61 | -3.95% | 4,055 | 5,600,249 |
| 2024-09-12 | 14.11 | 14.42 | 14.03 | 14.17 | +0.43% | 3,047 | 4,336,248 |
| 2024-09-11 | 13.62 | 14.18 | 13.58 | 14.11 | +3.07% | 5,089 | 7,144,552 |
| 2024-09-10 | 13.76 | 13.79 | 13.4 | 13.69 | +0.66% | 3,812 | 5,161,565 |
| 2024-09-09 | 14.08 | 14.08 | 13.47 | 13.6 | -1.88% | 4,812 | 6,565,358 |
| 2024-09-06 | 14.54 | 14.55 | 13.8 | 13.86 | -4.68% | 5,722 | 8,046,171 |
| 2024-09-05 | 14.59 | 14.77 | 14.33 | 14.54 | -0.34% | 4,425 | 6,451,884 |
| 2024-09-04 | 14.45 | 14.84 | 14.14 | 14.59 | +0.97% | 5,529 | 8,064,693 |
| 2024-09-03 | 14.38 | 14.68 | 14.05 | 14.45 | +0.63% | 7,443 | 10,718,836 |
| 2024-09-02 | 14.17 | 14.94 | 14.01 | 14.36 | +2.21% | 12,047 | 17,408,656 |
| 2024-08-30 | 14.04 | 14.39 | 14.01 | 14.05 | +0.14% | 7,383 | 10,507,828 |
| 2024-08-29 | 13.56 | 14.15 | 13.49 | 14.03 | +3.09% | 3,672 | 5,085,314 |
| 2024-08-28 | 13.81 | 13.87 | 13.39 | 13.61 | +0.07% | 2,884 | 3,941,605 |
| 2024-08-27 | 14.22 | 14.24 | 13.55 | 13.6 | -2.72% | 4,898 | 6,725,145 |
| 2024-08-26 | 13.69 | 14.45 | 13.69 | 13.98 | +1.53% | 5,332 | 7,549,980 |
| 2024-08-23 | 14.22 | 14.23 | 13.56 | 13.77 | -4.04% | 4,571 | 6,284,608 |
| 2024-08-22 | 14.07 | 14.73 | 13.86 | 14.35 | +2.57% | 5,674 | 8,121,143 |
| 2024-08-21 | 14.08 | 14.44 | 13.94 | 13.99 | -1.41% | 2,679 | 3,788,591 |
| 2024-08-20 | 14.58 | 14.58 | 14 | 14.19 | -1.18% | 2,378 | 3,372,876 |
| 2024-08-19 | 14.55 | 14.72 | 14.3 | 14.36 | -0.76% | 2,134 | 3,086,376 |
| 2024-08-16 | 14.67 | 14.94 | 14.45 | 14.47 | -1.5% | 2,558 | 3,721,271 |
| 2024-08-15 | 14.83 | 15.1 | 14.6 | 14.69 | -0.54% | 2,261 | 3,341,679 |
| 2024-08-14 | 14.88 | 14.98 | 14.64 | 14.77 | 0% | 1,563 | 2,308,074 |
| 2024-08-13 | 14.57 | 14.91 | 14.4 | 14.77 | +1.37% | 3,053 | 4,491,993 |
| 2024-08-12 | 14.86 | 14.87 | 14.5 | 14.57 | -1.55% | 2,808 | 4,104,659 |
| 2024-08-09 | 15.04 | 15.34 | 14.8 | 14.8 | -1.14% | 3,546 | 5,300,255 |
| 2024-08-08 | 15.23 | 15.4 | 14.92 | 14.97 | -3.17% | 4,397 | 6,646,794 |
| 2024-08-07 | 15.37 | 15.54 | 15.1 | 15.46 | +1.11% | 3,426 | 5,253,269 |
| 2024-08-06 | 14.92 | 15.45 | 14.92 | 15.29 | +2.55% | 4,903 | 7,500,866 |
| 2024-08-05 | 15.51 | 15.73 | 14.88 | 14.91 | -3.87% | 3,970 | 6,070,043 |
| 2024-08-02 | 15.57 | 15.84 | 15.36 | 15.51 | -0.32% | 3,900 | 6,106,114 |
| 2024-08-01 | 15.63 | 15.77 | 15.51 | 15.56 | +0.19% | 2,822 | 4,415,341 |
| 2024-07-31 | 14.83 | 15.58 | 14.83 | 15.53 | +3.95% | 4,099 | 6,294,944 |
| 2024-07-30 | 15 | 15.09 | 14.85 | 14.94 | -0.4% | 2,235 | 3,344,023 |
| 2024-07-29 | 15.1 | 15.39 | 14.96 | 15 | -1.9% | 2,840 | 4,282,786 |
| 2024-07-26 | 14.87 | 15.33 | 14.87 | 15.29 | +2.89% | 3,498 | 5,324,106 |
| 2024-07-25 | 14.8 | 15.37 | 14.61 | 14.86 | +0.34% | 3,575 | 5,374,189 |
| 2024-07-24 | 15.21 | 15.35 | 14.76 | 14.81 | -2.63% | 3,193 | 4,768,421 |
| 2024-07-23 | 15.43 | 15.63 | 15.13 | 15.21 | -1.62% | 1,935 | 2,965,925 |
| 2024-07-22 | 15.55 | 15.87 | 15.3 | 15.46 | -0.51% | 2,865 | 4,456,918 |
| 2024-07-19 | 15.41 | 15.7 | 15.16 | 15.54 | +0.91% | 3,627 | 5,627,472 |
| 2024-07-18 | 15.33 | 15.73 | 14.81 | 15.4 | +0.46% | 4,333 | 6,588,634 |
| 2024-07-17 | 15.56 | 15.83 | 15.27 | 15.33 | -2.23% | 3,862 | 5,954,290 |
| 2024-07-16 | 15.72 | 15.95 | 15.64 | 15.68 | -0.32% | 3,261 | 5,138,977 |
| 2024-07-15 | 16.15 | 16.58 | 15.73 | 15.73 | -3.79% | 3,645 | 5,815,706 |
| 2024-07-12 | 16.17 | 16.65 | 16.14 | 16.35 | +0.93% | 4,337 | 7,131,848 |
| 2024-07-11 | 16 | 16.39 | 15.82 | 16.2 | +3.25% | 3,167 | 5,104,106 |
| 2024-07-10 | 15.98 | 16.1 | 15.5 | 15.69 | -1.32% | 2,543 | 4,020,072 |
| 2024-07-09 | 15.56 | 16 | 15.41 | 15.9 | +2.45% | 2,859 | 4,478,105 |
| 2024-07-08 | 16.02 | 16.02 | 15.52 | 15.52 | -3% | 2,312 | 3,620,045 |
| 2024-07-05 | 16.16 | 16.17 | 15.62 | 16 | 0% | 2,506 | 4,008,340 |
| 2024-07-04 | 17.05 | 17.05 | 16 | 16 | -4.19% | 4,235 | 6,891,763 |
| 2024-07-03 | 16.77 | 17.29 | 16.67 | 16.7 | -1.18% | 2,121 | 3,586,091 |
| 2024-07-02 | 16.52 | 17.32 | 16.52 | 16.9 | -0.47% | 3,978 | 6,789,127 |
| 2024-07-01 | 16.96 | 17.17 | 16.5 | 16.98 | +0.53% | 2,672 | 4,500,596 |
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：