股票概览
16.33
+14.2%
+2.03
15.45
开盘价
16.46
最高价
14.8
最低价
91,884
成交量
数据更新至: 2024-09-30
技术指标
14.08
MA5 (5日均线)
13.23
MA10 (10日均线)
13.01
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 | 15.45 | 16.46 | 14.8 | 16.33 | +14.2% | 91,884 | 144,161,581 |
| 2024-09-27 | 14 | 14.37 | 13.95 | 14.3 | +5.07% | 25,137 | 35,608,409 |
| 2024-09-26 | 13.18 | 13.63 | 13.16 | 13.61 | +3.5% | 22,164 | 29,777,120 |
| 2024-09-25 | 13.13 | 13.45 | 13.04 | 13.15 | +1.23% | 23,812 | 31,567,127 |
| 2024-09-24 | 12.63 | 13.03 | 12.42 | 12.99 | +3.51% | 18,178 | 23,229,428 |
| 2024-09-23 | 12.59 | 12.87 | 12.5 | 12.55 | 0% | 12,493 | 15,833,776 |
| 2024-09-20 | 12.5 | 12.69 | 12.4 | 12.55 | +0.72% | 11,023 | 13,798,801 |
| 2024-09-19 | 12.13 | 12.53 | 11.92 | 12.46 | +3.15% | 14,942 | 18,350,134 |
| 2024-09-18 | 12.36 | 12.36 | 11.88 | 12.08 | -1.47% | 12,709 | 15,274,122 |
| 2024-09-13 | 12.68 | 12.69 | 12.25 | 12.26 | -3.31% | 11,565 | 14,359,594 |
| 2024-09-12 | 12.64 | 12.9 | 12.64 | 12.68 | -0.16% | 11,205 | 14,318,662 |
| 2024-09-11 | 12.79 | 12.87 | 12.64 | 12.7 | -0.86% | 7,625 | 9,694,173 |
| 2024-09-10 | 12.6 | 12.87 | 12.49 | 12.81 | +2.32% | 10,885 | 13,813,959 |
| 2024-09-09 | 12.41 | 12.61 | 12.36 | 12.52 | -0.32% | 7,781 | 9,704,393 |
| 2024-09-06 | 12.95 | 12.95 | 12.47 | 12.56 | -2.64% | 10,873 | 13,790,518 |
| 2024-09-05 | 12.85 | 13.07 | 12.81 | 12.9 | +0.16% | 11,105 | 14,365,750 |
| 2024-09-04 | 12.98 | 13.1 | 12.83 | 12.88 | -1.38% | 12,427 | 16,064,568 |
| 2024-09-03 | 12.73 | 13.06 | 12.7 | 13.06 | +2.67% | 13,569 | 17,587,103 |
| 2024-09-02 | 13.15 | 13.22 | 12.71 | 12.72 | -3.34% | 9,722 | 12,572,242 |
| 2024-08-30 | 13.04 | 13.35 | 12.95 | 13.16 | +1.08% | 14,541 | 19,274,851 |
| 2024-08-29 | 12.69 | 13.06 | 12.57 | 13.02 | +2.6% | 11,168 | 14,402,117 |
| 2024-08-28 | 12.57 | 12.88 | 12.51 | 12.69 | +0.95% | 6,620 | 8,394,963 |
| 2024-08-27 | 12.78 | 12.86 | 12.51 | 12.57 | -2.03% | 12,899 | 16,334,955 |
| 2024-08-26 | 12.88 | 13.06 | 12.74 | 12.83 | -0.47% | 11,835 | 15,243,746 |
| 2024-08-23 | 12.96 | 13.15 | 12.7 | 12.89 | -0.85% | 13,255 | 17,094,750 |
| 2024-08-22 | 13.68 | 13.68 | 12.93 | 13 | -5.52% | 30,044 | 39,614,811 |
| 2024-08-21 | 13.7 | 13.85 | 13.6 | 13.76 | +0.29% | 9,186 | 12,596,786 |
| 2024-08-20 | 14 | 14.08 | 13.71 | 13.72 | -2.42% | 13,154 | 18,217,356 |
| 2024-08-19 | 14.11 | 14.31 | 13.99 | 14.06 | -0.78% | 10,631 | 14,999,230 |
| 2024-08-16 | 14.42 | 14.44 | 14.15 | 14.17 | -1.05% | 12,680 | 18,053,607 |
| 2024-08-15 | 14.26 | 14.56 | 14.11 | 14.32 | +0.42% | 13,495 | 19,366,871 |
| 2024-08-14 | 14.44 | 14.51 | 14.21 | 14.26 | -1.11% | 9,197 | 13,169,912 |
| 2024-08-13 | 14.35 | 14.48 | 14.26 | 14.42 | +0.56% | 9,933 | 14,266,245 |
| 2024-08-12 | 14.68 | 14.74 | 14.2 | 14.34 | -2.65% | 18,035 | 26,040,014 |
| 2024-08-09 | 14.98 | 15.09 | 14.7 | 14.73 | -1.41% | 18,300 | 27,182,981 |
| 2024-08-08 | 15.51 | 15.53 | 14.86 | 14.94 | -3.8% | 32,281 | 48,598,477 |
| 2024-08-07 | 15.1 | 15.68 | 15.01 | 15.53 | +2.24% | 39,570 | 61,152,989 |
| 2024-08-06 | 14.86 | 15.38 | 14.81 | 15.19 | +3.19% | 28,493 | 43,037,324 |
| 2024-08-05 | 15.11 | 15.68 | 14.71 | 14.72 | -4.04% | 41,857 | 63,508,084 |
| 2024-08-02 | 15.55 | 16.13 | 15.3 | 15.34 | -2.48% | 50,784 | 79,466,464 |
| 2024-08-01 | 15.28 | 16.16 | 15.25 | 15.73 | +3.62% | 61,802 | 97,200,604 |
| 2024-07-31 | 14.78 | 15.27 | 14.63 | 15.18 | +2.36% | 38,089 | 57,251,727 |
| 2024-07-30 | 14.45 | 14.95 | 14.38 | 14.83 | +2.35% | 26,238 | 38,617,763 |
| 2024-07-29 | 14.4 | 14.58 | 14.22 | 14.49 | +1.05% | 17,609 | 25,371,444 |
| 2024-07-26 | 13.96 | 14.4 | 13.91 | 14.34 | +3.39% | 17,089 | 24,309,362 |
| 2024-07-25 | 13.7 | 14.01 | 13.61 | 13.87 | +0.22% | 10,915 | 15,143,524 |
| 2024-07-24 | 13.92 | 14.07 | 13.66 | 13.84 | -0.5% | 13,659 | 18,918,410 |
| 2024-07-23 | 14.27 | 14.3 | 13.87 | 13.91 | -2.66% | 15,649 | 22,084,326 |
| 2024-07-22 | 14.36 | 14.56 | 14.23 | 14.29 | +1.2% | 21,512 | 30,964,229 |
| 2024-07-19 | 13.83 | 14.21 | 13.82 | 14.12 | +1.36% | 15,133 | 21,246,177 |
| 2024-07-18 | 13.7 | 14.07 | 13.35 | 13.93 | +1.53% | 15,550 | 21,341,799 |
| 2024-07-17 | 13.76 | 14.05 | 13.69 | 13.72 | -0.22% | 13,979 | 19,375,536 |
| 2024-07-16 | 13.46 | 13.81 | 13.43 | 13.75 | +1.93% | 9,272 | 12,636,182 |
| 2024-07-15 | 13.78 | 13.82 | 13.44 | 13.49 | -2.1% | 9,816 | 13,315,494 |
| 2024-07-12 | 13.9 | 14.04 | 13.75 | 13.78 | -1.29% | 10,844 | 15,053,754 |
| 2024-07-11 | 13.87 | 14.11 | 13.87 | 13.96 | +2.5% | 17,194 | 23,992,548 |
| 2024-07-10 | 13.71 | 13.84 | 13.5 | 13.62 | -0.95% | 12,343 | 16,859,672 |
| 2024-07-09 | 13.53 | 13.82 | 13.18 | 13.75 | +1.63% | 19,197 | 25,911,449 |
| 2024-07-08 | 14.14 | 14.14 | 13.52 | 13.53 | -4.72% | 23,403 | 32,141,282 |
| 2024-07-05 | 13.93 | 14.29 | 13.82 | 14.2 | +1.94% | 15,819 | 22,277,861 |
| 2024-07-04 | 14.43 | 14.53 | 13.91 | 13.93 | -3.8% | 21,034 | 29,732,338 |
| 2024-07-03 | 14.71 | 14.94 | 14.48 | 14.48 | -2.16% | 23,640 | 34,511,546 |
| 2024-07-02 | 14.82 | 15.05 | 14.72 | 14.8 | -0.07% | 19,741 | 29,396,461 |
| 2024-07-01 | 15.25 | 15.37 | 14.55 | 14.81 | -3.01% | 34,223 | 50,643,915 |
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：