股票概览
16.86
+8.35%
+1.3
16.37
开盘价
17
最高价
15.7
最低价
218,714
成交量
数据更新至: 2024-09-30
技术指标
15.11
MA5 (5日均线)
14.50
MA10 (10日均线)
14.19
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 | 16.37 | 17 | 15.7 | 16.86 | +8.35% | 218,714 | 361,556,100 |
| 2024-09-27 | 14.9 | 15.96 | 14.7 | 15.56 | +6.36% | 166,992 | 256,070,393 |
| 2024-09-26 | 14.15 | 14.65 | 14.12 | 14.63 | +2.67% | 71,374 | 103,055,609 |
| 2024-09-25 | 14.38 | 14.58 | 14.24 | 14.25 | +0.14% | 74,581 | 107,422,435 |
| 2024-09-24 | 14.05 | 14.27 | 14.02 | 14.23 | +1.5% | 60,930 | 86,395,777 |
| 2024-09-23 | 14.06 | 14.1 | 13.96 | 14.02 | -0.07% | 26,340 | 36,946,459 |
| 2024-09-20 | 13.99 | 14.06 | 13.84 | 14.03 | +0.29% | 35,140 | 49,133,232 |
| 2024-09-19 | 13.65 | 14.03 | 13.58 | 13.99 | +2.57% | 43,358 | 60,304,761 |
| 2024-09-18 | 13.8 | 13.82 | 13.35 | 13.64 | -1.16% | 29,622 | 40,115,196 |
| 2024-09-13 | 13.9 | 14.07 | 13.71 | 13.8 | +0.29% | 30,197 | 41,892,931 |
| 2024-09-12 | 13.74 | 13.94 | 13.74 | 13.76 | -0.51% | 17,826 | 24,675,169 |
| 2024-09-11 | 13.9 | 13.99 | 13.77 | 13.83 | -0.72% | 23,324 | 32,341,615 |
| 2024-09-10 | 13.98 | 14.14 | 13.7 | 13.93 | +0.58% | 35,402 | 49,304,306 |
| 2024-09-09 | 13.72 | 13.99 | 13.68 | 13.85 | +0.36% | 22,315 | 30,930,636 |
| 2024-09-06 | 14.05 | 14.21 | 13.79 | 13.8 | -1.43% | 29,215 | 40,803,126 |
| 2024-09-05 | 14.06 | 14.12 | 13.9 | 14 | 0% | 27,464 | 38,402,996 |
| 2024-09-04 | 13.88 | 14.15 | 13.83 | 14 | +0.07% | 36,658 | 51,432,807 |
| 2024-09-03 | 13.74 | 14.1 | 13.71 | 13.99 | +1.82% | 35,882 | 49,990,503 |
| 2024-09-02 | 13.82 | 14.02 | 13.73 | 13.74 | -1.51% | 28,170 | 39,124,485 |
| 2024-08-30 | 13.8 | 14.18 | 13.77 | 13.95 | +1.01% | 52,111 | 72,949,643 |
| 2024-08-29 | 13.43 | 13.85 | 13.43 | 13.81 | +1.77% | 33,674 | 46,245,302 |
| 2024-08-28 | 13.41 | 13.7 | 13.3 | 13.57 | +1.04% | 25,382 | 34,363,592 |
| 2024-08-27 | 13.78 | 13.92 | 13.38 | 13.43 | -2.54% | 41,265 | 56,199,978 |
| 2024-08-26 | 13.6 | 14.08 | 13.55 | 13.78 | -0.14% | 57,118 | 78,891,819 |
| 2024-08-23 | 13.3 | 14.24 | 13.22 | 13.8 | +3.68% | 70,072 | 96,441,420 |
| 2024-08-22 | 13.41 | 13.46 | 13.29 | 13.31 | -0.97% | 19,116 | 25,527,426 |
| 2024-08-21 | 13.23 | 13.68 | 13.23 | 13.44 | +1.2% | 30,773 | 41,364,099 |
| 2024-08-20 | 13.6 | 13.61 | 13.22 | 13.28 | -2.35% | 24,463 | 32,641,533 |
| 2024-08-19 | 13.51 | 13.64 | 13.43 | 13.6 | +1.04% | 20,984 | 28,458,518 |
| 2024-08-16 | 13.65 | 13.68 | 13.43 | 13.46 | -1.32% | 25,576 | 34,521,493 |
| 2024-08-15 | 13.7 | 13.85 | 13.52 | 13.64 | -0.37% | 23,712 | 32,467,641 |
| 2024-08-14 | 13.82 | 13.87 | 13.64 | 13.69 | -0.87% | 13,977 | 19,182,826 |
| 2024-08-13 | 13.72 | 13.93 | 13.63 | 13.81 | -0.07% | 20,260 | 27,898,992 |
| 2024-08-12 | 13.81 | 13.93 | 13.75 | 13.82 | -1.07% | 24,763 | 34,252,013 |
| 2024-08-09 | 14 | 14.35 | 13.95 | 13.97 | -0.57% | 41,052 | 58,083,664 |
| 2024-08-08 | 13.99 | 14.12 | 13.83 | 14.05 | +0.36% | 21,820 | 30,506,683 |
| 2024-08-07 | 13.96 | 14.06 | 13.87 | 14 | -0.5% | 20,979 | 29,331,025 |
| 2024-08-06 | 13.95 | 14.15 | 13.91 | 14.07 | +0.93% | 27,924 | 39,102,423 |
| 2024-08-05 | 14 | 14.31 | 13.86 | 13.94 | -1.55% | 45,832 | 64,648,199 |
| 2024-08-02 | 14.01 | 14.38 | 13.99 | 14.16 | +0.21% | 55,007 | 78,252,529 |
| 2024-08-01 | 14.13 | 14.27 | 14.02 | 14.13 | -0.28% | 36,004 | 50,794,040 |
| 2024-07-31 | 13.79 | 14.19 | 13.73 | 14.17 | +2.98% | 57,060 | 80,093,772 |
| 2024-07-30 | 13.54 | 13.85 | 13.48 | 13.76 | +1.25% | 27,894 | 38,142,090 |
| 2024-07-29 | 13.58 | 13.77 | 13.46 | 13.59 | +0.59% | 25,015 | 33,982,263 |
| 2024-07-26 | 13.48 | 13.57 | 13.29 | 13.51 | +1.66% | 19,323 | 26,045,602 |
| 2024-07-25 | 13.1 | 13.39 | 13.1 | 13.29 | +0.38% | 16,976 | 22,554,054 |
| 2024-07-24 | 13.53 | 13.59 | 13.2 | 13.24 | -1.78% | 23,235 | 30,931,068 |
| 2024-07-23 | 13.74 | 13.8 | 13.47 | 13.48 | -1.89% | 21,068 | 28,768,419 |
| 2024-07-22 | 13.86 | 13.9 | 13.64 | 13.74 | -0.58% | 21,577 | 29,613,631 |
| 2024-07-19 | 13.8 | 13.89 | 13.69 | 13.82 | +0.14% | 27,527 | 38,008,741 |
| 2024-07-18 | 13.63 | 13.83 | 13.51 | 13.8 | 0% | 25,336 | 34,760,917 |
| 2024-07-17 | 13.96 | 13.96 | 13.67 | 13.8 | -0.07% | 30,886 | 42,589,917 |
| 2024-07-16 | 13.56 | 13.85 | 13.56 | 13.81 | +1.1% | 24,454 | 33,575,040 |
| 2024-07-15 | 13.69 | 13.9 | 13.63 | 13.66 | -0.94% | 24,069 | 33,083,718 |
| 2024-07-12 | 13.68 | 13.95 | 13.65 | 13.79 | +0.66% | 32,141 | 44,411,664 |
| 2024-07-11 | 13.5 | 13.95 | 13.5 | 13.7 | +4.02% | 44,892 | 61,688,891 |
| 2024-07-10 | 13.15 | 13.36 | 13.1 | 13.17 | -0.23% | 17,596 | 23,269,689 |
| 2024-07-09 | 13.08 | 13.22 | 12.75 | 13.2 | +0.84% | 26,834 | 34,974,696 |
| 2024-07-08 | 13.43 | 13.45 | 13.03 | 13.09 | -2.68% | 21,352 | 28,173,184 |
| 2024-07-05 | 13.3 | 13.53 | 13.15 | 13.45 | +0.9% | 20,610 | 27,598,985 |
| 2024-07-04 | 13.65 | 13.68 | 13.23 | 13.33 | -2.34% | 23,148 | 31,109,113 |
| 2024-07-03 | 13.74 | 13.85 | 13.63 | 13.65 | -0.22% | 19,479 | 26,734,320 |
| 2024-07-02 | 13.69 | 13.79 | 13.55 | 13.68 | -0.07% | 19,803 | 27,103,915 |
| 2024-07-01 | 13.44 | 13.79 | 13.44 | 13.69 | +1.86% | 32,199 | 43,945,641 |
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：