股票概览
17.31
+9.97%
+1.57
17
开盘价
17.31
最高价
16.12
最低价
567,280
成交量
数据更新至: 2024-09-30
技术指标
14.96
MA5 (5日均线)
14.03
MA10 (10日均线)
13.36
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 | 17 | 17.31 | 16.12 | 17.31 | +9.97% | 567,280 | 956,510,219 |
| 2024-09-27 | 14.5 | 15.74 | 14.5 | 15.74 | +9.99% | 300,701 | 458,437,946 |
| 2024-09-26 | 13.76 | 14.35 | 13.7 | 14.31 | +4% | 190,473 | 267,489,829 |
| 2024-09-25 | 13.73 | 14.17 | 13.7 | 13.76 | +0.44% | 213,076 | 296,835,805 |
| 2024-09-24 | 13.46 | 13.75 | 13.18 | 13.7 | +2.01% | 204,032 | 276,061,286 |
| 2024-09-23 | 13.33 | 13.6 | 13.24 | 13.43 | -0.22% | 127,117 | 171,012,611 |
| 2024-09-20 | 13.14 | 13.63 | 13.11 | 13.46 | +2.12% | 192,903 | 259,112,658 |
| 2024-09-19 | 12.75 | 13.22 | 12.61 | 13.18 | +4.69% | 159,460 | 207,428,855 |
| 2024-09-18 | 12.67 | 12.75 | 12.3 | 12.59 | -1.49% | 101,457 | 126,910,057 |
| 2024-09-13 | 13.04 | 13.17 | 12.7 | 12.78 | -1.92% | 118,472 | 153,494,487 |
| 2024-09-12 | 13.18 | 13.34 | 13 | 13.03 | +0.77% | 161,807 | 213,002,226 |
| 2024-09-11 | 12.75 | 13.04 | 12.74 | 12.93 | +0.7% | 104,718 | 135,459,623 |
| 2024-09-10 | 12.66 | 13 | 12.34 | 12.84 | +2.39% | 110,907 | 140,309,690 |
| 2024-09-09 | 12.51 | 12.67 | 12.3 | 12.54 | 0% | 70,932 | 88,850,433 |
| 2024-09-06 | 12.82 | 12.87 | 12.51 | 12.54 | -2.18% | 83,825 | 106,138,966 |
| 2024-09-05 | 12.66 | 12.88 | 12.65 | 12.82 | +1.26% | 88,066 | 112,473,737 |
| 2024-09-04 | 12.51 | 12.82 | 12.48 | 12.66 | -0.08% | 93,212 | 118,022,886 |
| 2024-09-03 | 12.33 | 12.67 | 12.28 | 12.67 | +2.92% | 102,983 | 129,007,624 |
| 2024-09-02 | 12.65 | 12.76 | 12.29 | 12.31 | -2.69% | 113,852 | 142,740,973 |
| 2024-08-30 | 12.25 | 12.9 | 12.25 | 12.65 | +3.1% | 150,970 | 191,640,707 |
| 2024-08-29 | 12.14 | 12.41 | 11.99 | 12.27 | +0.99% | 90,709 | 111,147,475 |
| 2024-08-28 | 12.24 | 12.39 | 11.93 | 12.15 | -0.41% | 77,403 | 94,096,177 |
| 2024-08-27 | 12.49 | 12.49 | 12.13 | 12.2 | -2.63% | 71,790 | 87,814,583 |
| 2024-08-26 | 12.34 | 12.6 | 12.34 | 12.53 | +0.97% | 65,984 | 82,569,816 |
| 2024-08-23 | 12.3 | 12.51 | 12.29 | 12.41 | +0.81% | 77,819 | 96,568,828 |
| 2024-08-22 | 12.58 | 12.71 | 12.28 | 12.31 | -1.6% | 79,106 | 98,360,359 |
| 2024-08-21 | 12.43 | 12.77 | 12.36 | 12.51 | +0.32% | 94,203 | 118,797,614 |
| 2024-08-20 | 12.78 | 12.94 | 12.44 | 12.47 | -2.73% | 95,944 | 120,795,522 |
| 2024-08-19 | 12.76 | 13.09 | 12.72 | 12.82 | +0.16% | 103,619 | 133,818,679 |
| 2024-08-16 | 13.05 | 13.14 | 12.78 | 12.8 | -1.92% | 96,716 | 125,245,623 |
| 2024-08-15 | 12.92 | 13.27 | 12.76 | 13.05 | +0.69% | 119,639 | 155,941,773 |
| 2024-08-14 | 13.06 | 13.15 | 12.95 | 12.96 | -1.37% | 61,702 | 80,383,892 |
| 2024-08-13 | 13.1 | 13.22 | 12.9 | 13.14 | +0.31% | 75,888 | 99,225,310 |
| 2024-08-12 | 13.2 | 13.29 | 13.02 | 13.1 | -1.5% | 68,084 | 89,434,280 |
| 2024-08-09 | 13.61 | 13.68 | 13.29 | 13.3 | -1.48% | 71,499 | 96,064,422 |
| 2024-08-08 | 13.54 | 13.67 | 13.29 | 13.5 | -1.03% | 82,983 | 111,588,686 |
| 2024-08-07 | 13.69 | 13.88 | 13.6 | 13.64 | -0.44% | 92,083 | 126,158,843 |
| 2024-08-06 | 13.74 | 13.97 | 13.49 | 13.7 | +1.48% | 112,097 | 152,995,057 |
| 2024-08-05 | 13.8 | 14.18 | 13.5 | 13.5 | -3.23% | 138,209 | 191,239,192 |
| 2024-08-02 | 14.4 | 14.51 | 13.95 | 13.95 | -3.79% | 159,482 | 226,542,304 |
| 2024-08-01 | 14.18 | 14.83 | 14.08 | 14.5 | +2.18% | 296,458 | 428,539,508 |
| 2024-07-31 | 13.12 | 14.42 | 13.12 | 14.19 | +8.24% | 300,541 | 422,703,724 |
| 2024-07-30 | 13.03 | 13.31 | 12.95 | 13.11 | -0.3% | 76,248 | 100,041,718 |
| 2024-07-29 | 13.06 | 13.24 | 12.91 | 13.15 | +0.38% | 69,964 | 91,699,400 |
| 2024-07-26 | 12.97 | 13.27 | 12.93 | 13.1 | +1.08% | 74,547 | 97,691,638 |
| 2024-07-25 | 12.86 | 13.16 | 12.73 | 12.96 | 0% | 90,199 | 116,874,440 |
| 2024-07-24 | 13.36 | 13.46 | 12.9 | 12.96 | -2.99% | 103,311 | 135,937,714 |
| 2024-07-23 | 13.78 | 13.88 | 13.35 | 13.36 | -2.98% | 85,400 | 116,314,140 |
| 2024-07-22 | 13.9 | 14.02 | 13.64 | 13.77 | +0.22% | 109,473 | 151,419,476 |
| 2024-07-19 | 13.37 | 13.86 | 13.31 | 13.74 | +2.31% | 103,611 | 141,744,544 |
| 2024-07-18 | 13.53 | 13.55 | 13.06 | 13.43 | -1.76% | 125,620 | 167,166,414 |
| 2024-07-17 | 13.92 | 14.15 | 13.66 | 13.67 | -1.8% | 82,513 | 114,312,414 |
| 2024-07-16 | 13.69 | 13.99 | 13.54 | 13.92 | +1.53% | 100,130 | 138,038,661 |
| 2024-07-15 | 14.3 | 14.39 | 13.6 | 13.71 | -4.86% | 175,327 | 242,584,590 |
| 2024-07-12 | 14.91 | 14.97 | 14.33 | 14.41 | -3.87% | 139,131 | 202,705,208 |
| 2024-07-11 | 14.86 | 15.03 | 14.75 | 14.99 | +2.53% | 111,462 | 166,485,441 |
| 2024-07-10 | 14.67 | 14.99 | 14.48 | 14.62 | -1.68% | 100,293 | 147,683,410 |
| 2024-07-09 | 14.4 | 14.91 | 14.34 | 14.87 | +2.84% | 107,376 | 157,054,154 |
| 2024-07-08 | 14.97 | 14.97 | 14.38 | 14.46 | -3.6% | 92,562 | 135,054,047 |
| 2024-07-05 | 14.89 | 15.11 | 14.64 | 15 | +0.67% | 97,845 | 146,394,101 |
| 2024-07-04 | 15.29 | 15.58 | 14.9 | 14.9 | -2.04% | 136,666 | 208,102,080 |
| 2024-07-03 | 15.55 | 15.6 | 15.2 | 15.21 | -2.12% | 113,374 | 174,437,171 |
| 2024-07-02 | 15.17 | 15.75 | 15.07 | 15.54 | +3.05% | 184,693 | 286,901,201 |
| 2024-07-01 | 15.03 | 15.17 | 14.62 | 15.08 | +0.67% | 95,917 | 142,990,970 |
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：