股票概览
17.17
+16.25%
+2.4
15.5
开盘价
17.36
最高价
14.83
最低价
22,598
成交量
数据更新至: 2024-09-30
技术指标
14.61
MA5 (5日均线)
13.72
MA10 (10日均线)
13.64
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 | 15.5 | 17.36 | 14.83 | 17.17 | +16.25% | 22,598 | 36,811,684 |
| 2024-09-27 | 14.23 | 14.86 | 13.97 | 14.77 | +4.83% | 5,138 | 7,408,296 |
| 2024-09-26 | 13.56 | 14.14 | 13.37 | 14.09 | +5.15% | 7,892 | 10,841,715 |
| 2024-09-25 | 13.91 | 13.91 | 13.28 | 13.4 | -1.47% | 4,740 | 6,451,049 |
| 2024-09-24 | 12.7 | 13.69 | 12.64 | 13.6 | +7.09% | 7,557 | 9,980,516 |
| 2024-09-23 | 12.79 | 13.16 | 12.66 | 12.7 | -2.16% | 4,908 | 6,315,226 |
| 2024-09-20 | 12.93 | 13.08 | 12.86 | 12.98 | -0.15% | 2,113 | 2,739,200 |
| 2024-09-19 | 12.57 | 13.09 | 12.45 | 13 | +3.17% | 2,922 | 3,755,947 |
| 2024-09-18 | 12.94 | 12.95 | 12.4 | 12.6 | -2.25% | 3,172 | 3,994,558 |
| 2024-09-13 | 13.23 | 13.24 | 12.81 | 12.89 | -2.05% | 3,259 | 4,222,751 |
| 2024-09-12 | 13.48 | 13.67 | 13.16 | 13.16 | -1.72% | 4,454 | 5,965,817 |
| 2024-09-11 | 13.23 | 13.64 | 13.22 | 13.39 | +0.75% | 3,180 | 4,253,391 |
| 2024-09-10 | 13.17 | 13.42 | 13.01 | 13.29 | +1.45% | 4,254 | 5,606,342 |
| 2024-09-09 | 13.46 | 13.46 | 13.05 | 13.1 | -2.6% | 5,496 | 7,263,128 |
| 2024-09-06 | 14.01 | 14.03 | 13.4 | 13.45 | -3.72% | 4,512 | 6,148,501 |
| 2024-09-05 | 13.85 | 14.11 | 13.71 | 13.97 | +1.31% | 5,296 | 7,379,938 |
| 2024-09-04 | 13.66 | 13.99 | 13.46 | 13.79 | +0.36% | 4,238 | 5,834,922 |
| 2024-09-03 | 13.91 | 14.04 | 13.45 | 13.74 | +0.07% | 3,558 | 4,893,140 |
| 2024-09-02 | 14.02 | 14.17 | 13.57 | 13.73 | -2.07% | 3,813 | 5,316,384 |
| 2024-08-30 | 13.76 | 14.36 | 13.43 | 14.02 | +2.94% | 4,574 | 6,410,188 |
| 2024-08-29 | 13.1 | 13.67 | 12.94 | 13.62 | +4.21% | 3,046 | 4,075,352 |
| 2024-08-28 | 13 | 13.32 | 12.81 | 13.07 | -0.91% | 4,976 | 6,511,802 |
| 2024-08-27 | 13.85 | 13.88 | 13.14 | 13.19 | -4.77% | 5,707 | 7,691,534 |
| 2024-08-26 | 13.51 | 14.18 | 13.4 | 13.85 | +0.36% | 4,418 | 6,129,746 |
| 2024-08-23 | 13.36 | 13.91 | 13.36 | 13.8 | +2.53% | 6,350 | 8,680,222 |
| 2024-08-22 | 13.98 | 14.01 | 13.28 | 13.46 | -3.86% | 5,028 | 6,869,361 |
| 2024-08-21 | 14.5 | 14.5 | 13.91 | 14 | -2.03% | 6,038 | 8,531,662 |
| 2024-08-20 | 14.38 | 14.62 | 14.1 | 14.29 | -1.11% | 1,515 | 2,171,663 |
| 2024-08-19 | 14.32 | 14.63 | 14.28 | 14.45 | -0.41% | 3,113 | 4,489,746 |
| 2024-08-16 | 14.74 | 14.91 | 14.43 | 14.51 | -0.89% | 3,089 | 4,525,207 |
| 2024-08-15 | 14.77 | 15.09 | 14.56 | 14.64 | -0.88% | 2,973 | 4,367,118 |
| 2024-08-14 | 14.93 | 15.3 | 14.66 | 14.77 | -1.14% | 2,801 | 4,167,745 |
| 2024-08-13 | 14.78 | 15.09 | 14.77 | 14.94 | +1.08% | 1,820 | 2,714,313 |
| 2024-08-12 | 14.7 | 15.1 | 14.36 | 14.78 | +0.41% | 2,202 | 3,273,923 |
| 2024-08-09 | 14.76 | 15.2 | 14.65 | 14.72 | -0.54% | 2,625 | 3,887,167 |
| 2024-08-08 | 15.01 | 15.28 | 14.8 | 14.8 | -2.7% | 2,667 | 3,992,412 |
| 2024-08-07 | 14.89 | 15.29 | 14.88 | 15.21 | +1.88% | 2,232 | 3,373,979 |
| 2024-08-06 | 15.15 | 15.2 | 14.88 | 14.93 | -1.71% | 2,671 | 4,003,419 |
| 2024-08-05 | 14.97 | 15.5 | 14.88 | 15.19 | +1.47% | 3,783 | 5,763,868 |
| 2024-08-02 | 15 | 15.35 | 14.9 | 14.97 | -2.09% | 1,828 | 2,768,705 |
| 2024-08-01 | 15.18 | 15.65 | 15.12 | 15.29 | +0.72% | 2,669 | 4,075,059 |
| 2024-07-31 | 14.26 | 15.28 | 14.26 | 15.18 | +1.81% | 2,668 | 4,010,634 |
| 2024-07-30 | 14.57 | 14.95 | 14.32 | 14.91 | +2.47% | 2,498 | 3,678,286 |
| 2024-07-29 | 14.52 | 14.6 | 14.24 | 14.55 | +1.46% | 2,578 | 3,727,134 |
| 2024-07-26 | 13.9 | 14.42 | 13.9 | 14.34 | +2.8% | 2,058 | 2,935,357 |
| 2024-07-25 | 13.89 | 14.1 | 13.6 | 13.95 | +0.43% | 1,476 | 2,055,461 |
| 2024-07-24 | 14.02 | 14.19 | 13.81 | 13.89 | -1.56% | 2,715 | 3,802,959 |
| 2024-07-23 | 14.48 | 14.89 | 14.02 | 14.11 | -2.08% | 2,938 | 4,217,355 |
| 2024-07-22 | 14.36 | 14.6 | 14.07 | 14.41 | +0.42% | 1,543 | 2,222,438 |
| 2024-07-19 | 14.18 | 14.57 | 14.18 | 14.35 | +0.14% | 1,849 | 2,659,634 |
| 2024-07-18 | 14.84 | 14.84 | 14.2 | 14.33 | -2.12% | 2,993 | 4,286,937 |
| 2024-07-17 | 14.69 | 14.93 | 14.61 | 14.64 | -1.08% | 1,861 | 2,734,072 |
| 2024-07-16 | 15.4 | 15.48 | 14.57 | 14.8 | -1.4% | 2,753 | 4,102,752 |
| 2024-07-15 | 15.25 | 15.6 | 15.01 | 15.01 | -1.9% | 2,468 | 3,739,952 |
| 2024-07-12 | 15.38 | 15.5 | 15.26 | 15.3 | -0.52% | 1,487 | 2,279,881 |
| 2024-07-11 | 15.4 | 15.59 | 15.3 | 15.38 | +1.05% | 2,420 | 3,736,568 |
| 2024-07-10 | 15.13 | 15.39 | 15 | 15.22 | +0.59% | 2,916 | 4,440,613 |
| 2024-07-09 | 14.77 | 15.2 | 14.68 | 15.13 | +2.93% | 4,010 | 6,005,883 |
| 2024-07-08 | 15.01 | 15.17 | 14.68 | 14.7 | -2.78% | 3,447 | 5,149,886 |
| 2024-07-05 | 15.08 | 15.19 | 14.94 | 15.12 | 0% | 3,268 | 4,918,693 |
| 2024-07-04 | 15.7 | 15.98 | 15.11 | 15.12 | -3.69% | 3,561 | 5,464,881 |
| 2024-07-03 | 16 | 16 | 15.5 | 15.7 | -0.44% | 2,600 | 4,079,859 |
| 2024-07-02 | 15.94 | 16.34 | 15.68 | 15.77 | -1.07% | 1,985 | 3,148,738 |
| 2024-07-01 | 16.25 | 16.26 | 15.52 | 15.94 | -0.44% | 3,655 | 5,786,494 |
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：