股票概览
17.03
+14.76%
+2.19
15.65
开盘价
17.28
最高价
15.31
最低价
142,438
成交量
数据更新至: 2024-09-30
技术指标
14.39
MA5 (5日均线)
13.55
MA10 (10日均线)
13.35
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 | 15.65 | 17.28 | 15.31 | 17.03 | +14.76% | 142,438 | 231,474,668 |
| 2024-09-27 | 14.07 | 14.84 | 14.07 | 14.84 | +6.76% | 38,505 | 55,646,028 |
| 2024-09-26 | 13.15 | 13.95 | 12.81 | 13.9 | +6.03% | 76,392 | 101,980,587 |
| 2024-09-25 | 13.12 | 13.5 | 13.08 | 13.11 | +0.46% | 51,378 | 68,322,570 |
| 2024-09-24 | 12.6 | 13.14 | 12.5 | 13.05 | +4.07% | 60,716 | 78,260,477 |
| 2024-09-23 | 12.44 | 12.64 | 12.36 | 12.54 | +0.64% | 26,187 | 32,720,424 |
| 2024-09-20 | 12.82 | 12.9 | 12.27 | 12.46 | -3.26% | 48,243 | 60,106,515 |
| 2024-09-19 | 12.69 | 13.11 | 12.52 | 12.88 | +1.9% | 43,654 | 56,092,002 |
| 2024-09-18 | 12.89 | 13 | 12.46 | 12.64 | -2.77% | 38,126 | 48,230,903 |
| 2024-09-13 | 13.36 | 13.4 | 12.96 | 13 | -2.99% | 32,453 | 42,584,930 |
| 2024-09-12 | 13.54 | 13.77 | 13.28 | 13.4 | -1.54% | 51,121 | 68,975,613 |
| 2024-09-11 | 13.46 | 13.84 | 13.13 | 13.61 | +5.1% | 90,134 | 122,280,884 |
| 2024-09-10 | 12.78 | 13.09 | 12.68 | 12.95 | +1.33% | 35,288 | 45,425,652 |
| 2024-09-09 | 12.81 | 13.06 | 12.68 | 12.78 | +0.47% | 55,645 | 71,529,934 |
| 2024-09-06 | 13.53 | 13.57 | 12.7 | 12.72 | -5.36% | 49,535 | 64,087,324 |
| 2024-09-05 | 13.3 | 13.54 | 13.29 | 13.44 | +1.36% | 26,956 | 36,180,052 |
| 2024-09-04 | 12.98 | 13.52 | 12.95 | 13.26 | +1.53% | 37,670 | 50,103,577 |
| 2024-09-03 | 12.85 | 13.31 | 12.77 | 13.06 | +1.87% | 35,266 | 46,166,927 |
| 2024-09-02 | 13.39 | 13.5 | 12.8 | 12.82 | -4.68% | 56,929 | 74,310,294 |
| 2024-08-30 | 13.06 | 13.68 | 12.96 | 13.45 | +2.44% | 56,516 | 76,154,977 |
| 2024-08-29 | 12.97 | 13.26 | 12.82 | 13.13 | +1.39% | 61,554 | 80,661,106 |
| 2024-08-28 | 13.6 | 13.63 | 12.9 | 12.95 | -1.82% | 67,719 | 89,376,604 |
| 2024-08-27 | 13.11 | 13.33 | 12.96 | 13.19 | +0.84% | 42,707 | 56,159,596 |
| 2024-08-26 | 13.65 | 13.88 | 13.01 | 13.08 | -4.6% | 50,278 | 66,767,729 |
| 2024-08-23 | 13.81 | 13.82 | 13.59 | 13.71 | -0.29% | 15,006 | 20,552,368 |
| 2024-08-22 | 13.9 | 14.12 | 13.61 | 13.75 | -1.57% | 32,420 | 44,583,749 |
| 2024-08-21 | 13.93 | 14.1 | 13.89 | 13.97 | +0.07% | 14,344 | 20,030,948 |
| 2024-08-20 | 14.5 | 14.5 | 13.92 | 13.96 | -2.99% | 27,310 | 38,415,627 |
| 2024-08-19 | 14.4 | 14.79 | 14.35 | 14.39 | -0.07% | 24,457 | 35,561,635 |
| 2024-08-16 | 14.53 | 14.57 | 14.23 | 14.4 | -1.17% | 36,782 | 52,807,637 |
| 2024-08-15 | 14.72 | 15.15 | 14.38 | 14.57 | -0.82% | 43,702 | 64,150,459 |
| 2024-08-14 | 15.35 | 15.35 | 14.68 | 14.69 | -4.42% | 27,168 | 40,336,124 |
| 2024-08-13 | 15.63 | 15.7 | 15.13 | 15.37 | -1.6% | 20,653 | 31,590,781 |
| 2024-08-12 | 15.64 | 15.95 | 15.47 | 15.62 | +0.45% | 31,279 | 49,132,037 |
| 2024-08-09 | 15.87 | 16.07 | 15.54 | 15.55 | -2.08% | 23,505 | 36,899,844 |
| 2024-08-08 | 15.58 | 16.07 | 15.4 | 15.88 | +1.93% | 26,528 | 41,893,654 |
| 2024-08-07 | 15.72 | 15.75 | 15.33 | 15.58 | -0.51% | 15,695 | 24,413,695 |
| 2024-08-06 | 15.33 | 15.88 | 15.33 | 15.66 | +2.35% | 21,423 | 33,504,413 |
| 2024-08-05 | 15.1 | 15.82 | 15.1 | 15.3 | +0.39% | 47,391 | 73,477,035 |
| 2024-08-02 | 15.28 | 15.7 | 15.22 | 15.24 | -0.52% | 24,510 | 37,806,255 |
| 2024-08-01 | 15.69 | 15.93 | 15.08 | 15.32 | -2.3% | 31,481 | 48,410,317 |
| 2024-07-31 | 14.7 | 15.69 | 14.61 | 15.68 | +5.73% | 34,246 | 52,723,196 |
| 2024-07-30 | 14.64 | 14.95 | 14.38 | 14.83 | +0.68% | 21,974 | 32,334,374 |
| 2024-07-29 | 15.11 | 15.11 | 14.65 | 14.73 | -2.19% | 21,125 | 31,181,534 |
| 2024-07-26 | 15.18 | 15.43 | 14.8 | 15.06 | +0.4% | 27,228 | 41,005,727 |
| 2024-07-25 | 15 | 15.3 | 14.81 | 15 | -0.4% | 19,537 | 29,361,835 |
| 2024-07-24 | 15.37 | 15.37 | 14.9 | 15.06 | -1.31% | 23,042 | 34,734,607 |
| 2024-07-23 | 16.07 | 16.18 | 15.26 | 15.26 | -5.22% | 44,162 | 68,317,129 |
| 2024-07-22 | 16.15 | 16.33 | 15.91 | 16.1 | -0.12% | 27,837 | 44,944,271 |
| 2024-07-19 | 16.2 | 16.23 | 15.68 | 16.12 | +0.25% | 37,109 | 59,287,135 |
| 2024-07-18 | 15.82 | 16.2 | 15.53 | 16.08 | +1.9% | 36,576 | 58,364,856 |
| 2024-07-17 | 15.6 | 15.94 | 15.28 | 15.78 | +1.74% | 40,313 | 62,725,845 |
| 2024-07-16 | 15.73 | 15.76 | 15.21 | 15.51 | -1.34% | 37,521 | 57,793,957 |
| 2024-07-15 | 16.51 | 16.54 | 15.63 | 15.72 | -5.19% | 38,209 | 60,906,536 |
| 2024-07-12 | 16.32 | 16.66 | 16.32 | 16.58 | +1.16% | 18,994 | 31,343,777 |
| 2024-07-11 | 16.06 | 16.49 | 15.8 | 16.39 | +3.87% | 27,117 | 43,991,459 |
| 2024-07-10 | 15.97 | 16.09 | 15.63 | 15.78 | -0.82% | 24,717 | 39,152,968 |
| 2024-07-09 | 15.85 | 16.03 | 15.5 | 15.91 | +0.51% | 21,419 | 33,781,530 |
| 2024-07-08 | 16.33 | 16.48 | 15.73 | 15.83 | -4% | 26,624 | 42,556,439 |
| 2024-07-05 | 15.69 | 16.59 | 15.61 | 16.49 | +5.23% | 25,089 | 40,410,228 |
| 2024-07-04 | 16.02 | 16.1 | 15.58 | 15.67 | -2% | 19,898 | 31,518,459 |
| 2024-07-03 | 16.02 | 16.3 | 15.97 | 15.99 | -0.81% | 35,522 | 57,334,936 |
| 2024-07-02 | 16.35 | 16.48 | 15.91 | 16.12 | -1.89% | 40,824 | 65,972,788 |
| 2024-07-01 | 16.34 | 16.56 | 15.81 | 16.43 | +1.05% | 38,699 | 62,642,991 |
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：