股票概览
17.54
+14.27%
+2.19
16.18
开盘价
17.87
最高价
15.48
最低价
85,701
成交量
数据更新至: 2024-09-30
技术指标
14.93
MA5 (5日均线)
13.93
MA10 (10日均线)
13.68
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 | 16.18 | 17.87 | 15.48 | 17.54 | +14.27% | 85,701 | 143,221,529 |
| 2024-09-27 | 14.65 | 15.36 | 14.51 | 15.35 | +7.19% | 29,807 | 44,462,107 |
| 2024-09-26 | 13.78 | 14.33 | 13.65 | 14.32 | +3.99% | 24,497 | 34,565,192 |
| 2024-09-25 | 13.78 | 14.16 | 13.71 | 13.77 | +0.66% | 30,093 | 42,000,175 |
| 2024-09-24 | 13.1 | 13.68 | 12.97 | 13.68 | +4.91% | 31,084 | 41,739,392 |
| 2024-09-23 | 13.1 | 13.17 | 12.93 | 13.04 | -0.23% | 7,717 | 10,074,868 |
| 2024-09-20 | 13.03 | 13.14 | 12.92 | 13.07 | -0.23% | 8,258 | 10,749,122 |
| 2024-09-19 | 12.85 | 13.25 | 12.81 | 13.1 | +2.42% | 14,522 | 18,954,443 |
| 2024-09-18 | 12.7 | 12.85 | 12.48 | 12.79 | +1.43% | 9,651 | 12,209,853 |
| 2024-09-13 | 13 | 13.01 | 12.59 | 12.61 | -3% | 16,723 | 21,298,610 |
| 2024-09-12 | 13.05 | 13.31 | 13 | 13 | -1.07% | 10,325 | 13,541,794 |
| 2024-09-11 | 13.11 | 13.33 | 13.01 | 13.14 | -0.53% | 10,411 | 13,670,739 |
| 2024-09-10 | 13.12 | 13.31 | 12.81 | 13.21 | +0.69% | 12,991 | 16,954,456 |
| 2024-09-09 | 13.17 | 13.29 | 12.94 | 13.12 | -1.28% | 13,886 | 18,211,151 |
| 2024-09-06 | 13.84 | 13.84 | 13.25 | 13.29 | -3.49% | 13,132 | 17,647,374 |
| 2024-09-05 | 13.68 | 13.95 | 13.67 | 13.77 | +0.81% | 10,881 | 15,011,334 |
| 2024-09-04 | 13.53 | 13.82 | 13.37 | 13.66 | -0.29% | 8,493 | 11,608,936 |
| 2024-09-03 | 13.48 | 13.84 | 13.41 | 13.7 | +1.33% | 12,105 | 16,531,888 |
| 2024-09-02 | 13.83 | 14.05 | 13.48 | 13.52 | -3.15% | 14,449 | 19,850,875 |
| 2024-08-30 | 13.64 | 14.13 | 13.51 | 13.96 | +1.68% | 25,335 | 35,302,337 |
| 2024-08-29 | 13.06 | 13.84 | 13.06 | 13.73 | +4.81% | 25,831 | 35,058,180 |
| 2024-08-28 | 13.04 | 13.3 | 12.94 | 13.1 | +0.46% | 10,981 | 14,417,088 |
| 2024-08-27 | 13.32 | 13.39 | 12.98 | 13.04 | -2.32% | 12,395 | 16,245,723 |
| 2024-08-26 | 13.16 | 13.45 | 13.15 | 13.35 | +0.75% | 10,617 | 14,164,621 |
| 2024-08-23 | 13.14 | 13.39 | 13.1 | 13.25 | -0.67% | 11,178 | 14,761,554 |
| 2024-08-22 | 13.66 | 13.73 | 13.29 | 13.34 | -2.49% | 10,732 | 14,445,157 |
| 2024-08-21 | 13.57 | 13.9 | 13.54 | 13.68 | +0.44% | 9,851 | 13,434,668 |
| 2024-08-20 | 13.84 | 13.97 | 13.54 | 13.62 | -2.37% | 13,966 | 19,120,461 |
| 2024-08-19 | 14 | 14.15 | 13.88 | 13.95 | -0.57% | 8,891 | 12,458,847 |
| 2024-08-16 | 14.11 | 14.2 | 14.01 | 14.03 | -0.57% | 10,888 | 15,342,060 |
| 2024-08-15 | 14 | 14.31 | 13.84 | 14.11 | +0.57% | 19,387 | 27,320,103 |
| 2024-08-14 | 14.31 | 14.4 | 14.03 | 14.03 | -2.43% | 16,821 | 23,740,807 |
| 2024-08-13 | 14.25 | 14.44 | 14.2 | 14.38 | +0.35% | 7,992 | 11,430,604 |
| 2024-08-12 | 14.58 | 14.58 | 14.26 | 14.33 | -1.31% | 12,025 | 17,248,621 |
| 2024-08-09 | 14.82 | 15 | 14.51 | 14.52 | -1.96% | 16,878 | 24,819,667 |
| 2024-08-08 | 15.07 | 15.07 | 14.51 | 14.81 | -2.05% | 27,485 | 40,602,852 |
| 2024-08-07 | 15.18 | 15.34 | 14.95 | 15.12 | +0.47% | 16,886 | 25,614,401 |
| 2024-08-06 | 14.86 | 15.17 | 14.77 | 15.05 | +2.45% | 19,176 | 28,689,569 |
| 2024-08-05 | 15.03 | 15.36 | 14.65 | 14.69 | -2.91% | 28,485 | 42,741,315 |
| 2024-08-02 | 15.38 | 15.67 | 15.07 | 15.13 | -2.76% | 21,632 | 33,132,134 |
| 2024-08-01 | 15.6 | 15.96 | 15.5 | 15.56 | +0.19% | 33,542 | 52,676,183 |
| 2024-07-31 | 14.62 | 15.6 | 14.6 | 15.53 | +6.22% | 47,492 | 72,638,216 |
| 2024-07-30 | 14.95 | 15.01 | 14.51 | 14.62 | -2.66% | 38,096 | 55,746,849 |
| 2024-07-29 | 15.38 | 15.83 | 14.88 | 15.02 | -2.21% | 30,393 | 45,875,481 |
| 2024-07-26 | 14.66 | 15.44 | 14.66 | 15.36 | +4.92% | 30,246 | 45,905,633 |
| 2024-07-25 | 14.6 | 15.02 | 14.4 | 14.64 | +0.27% | 12,680 | 18,624,622 |
| 2024-07-24 | 14.7 | 14.96 | 14.5 | 14.6 | -1.08% | 13,358 | 19,599,231 |
| 2024-07-23 | 15.45 | 15.49 | 14.71 | 14.76 | -4.47% | 22,083 | 33,122,644 |
| 2024-07-22 | 15.1 | 15.78 | 15.1 | 15.45 | +1.98% | 37,900 | 58,673,524 |
| 2024-07-19 | 14.8 | 15.48 | 14.67 | 15.15 | +1.27% | 41,427 | 62,622,746 |
| 2024-07-18 | 14.3 | 15.16 | 13.93 | 14.96 | +3.6% | 39,400 | 57,588,490 |
| 2024-07-17 | 14.29 | 14.6 | 14.21 | 14.44 | +0.63% | 13,370 | 19,256,683 |
| 2024-07-16 | 14.15 | 14.5 | 14.07 | 14.35 | +0.42% | 11,130 | 15,881,993 |
| 2024-07-15 | 14.7 | 14.74 | 14.24 | 14.29 | -2.66% | 10,834 | 15,549,716 |
| 2024-07-12 | 15.09 | 15.09 | 14.6 | 14.68 | -2.72% | 17,453 | 25,732,563 |
| 2024-07-11 | 15.04 | 15.19 | 14.86 | 15.09 | +2.86% | 15,915 | 23,945,935 |
| 2024-07-10 | 14.86 | 14.97 | 14.6 | 14.67 | +0.07% | 11,943 | 17,672,247 |
| 2024-07-09 | 14.38 | 14.76 | 14.05 | 14.66 | +2.52% | 16,571 | 23,989,085 |
| 2024-07-08 | 14.8 | 14.8 | 14.24 | 14.3 | -3.64% | 13,493 | 19,435,696 |
| 2024-07-05 | 14.74 | 14.91 | 14.4 | 14.84 | +1.09% | 9,111 | 13,397,851 |
| 2024-07-04 | 15.15 | 15.21 | 14.61 | 14.68 | -1.48% | 11,163 | 16,626,280 |
| 2024-07-03 | 15.09 | 15.24 | 14.86 | 14.9 | -1.46% | 11,416 | 17,108,007 |
| 2024-07-02 | 15.32 | 15.46 | 15.05 | 15.12 | -1.69% | 15,272 | 23,180,401 |
| 2024-07-01 | 15.72 | 15.73 | 15.08 | 15.38 | -1.98% | 19,928 | 30,505,820 |
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：