股票概览
17.33
+10.03%
+1.58
17.1
开盘价
17.33
最高价
16.48
最低价
861,939
成交量
数据更新至: 2024-09-30
技术指标
15.13
MA5 (5日均线)
13.99
MA10 (10日均线)
13.45
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 | 17.1 | 17.33 | 16.48 | 17.33 | +10.03% | 861,939 | 1,470,096,426 |
| 2024-09-27 | 15.08 | 15.77 | 15.01 | 15.75 | +6.64% | 510,424 | 784,620,832 |
| 2024-09-26 | 14.05 | 14.77 | 13.98 | 14.77 | +4.53% | 347,353 | 502,562,297 |
| 2024-09-25 | 13.95 | 14.34 | 13.95 | 14.13 | +3.29% | 293,661 | 415,703,289 |
| 2024-09-24 | 12.99 | 13.68 | 12.99 | 13.68 | +5.88% | 193,278 | 259,295,798 |
| 2024-09-23 | 12.91 | 12.98 | 12.88 | 12.92 | +0.08% | 40,076 | 51,817,584 |
| 2024-09-20 | 12.93 | 12.98 | 12.82 | 12.91 | -0.54% | 42,731 | 55,023,289 |
| 2024-09-19 | 12.79 | 13.08 | 12.71 | 12.98 | +1.96% | 60,747 | 78,495,806 |
| 2024-09-18 | 12.8 | 12.8 | 12.58 | 12.73 | -0.08% | 55,003 | 69,703,172 |
| 2024-09-13 | 12.85 | 12.91 | 12.73 | 12.74 | -0.78% | 44,669 | 57,308,492 |
| 2024-09-12 | 12.86 | 12.98 | 12.81 | 12.84 | -0.23% | 33,502 | 43,146,323 |
| 2024-09-11 | 12.81 | 12.91 | 12.78 | 12.87 | +0.08% | 31,104 | 39,970,678 |
| 2024-09-10 | 13.01 | 13.02 | 12.68 | 12.86 | -0.77% | 61,438 | 78,733,987 |
| 2024-09-09 | 12.98 | 13.2 | 12.93 | 12.96 | -0.54% | 54,980 | 71,642,389 |
| 2024-09-06 | 13.2 | 13.3 | 13 | 13.03 | -0.69% | 76,676 | 100,988,791 |
| 2024-09-05 | 12.94 | 13.14 | 12.9 | 13.12 | +1.31% | 60,043 | 78,452,957 |
| 2024-09-04 | 12.85 | 13.05 | 12.81 | 12.95 | +0.31% | 63,197 | 81,923,335 |
| 2024-09-03 | 12.81 | 12.94 | 12.75 | 12.91 | +0.62% | 69,183 | 89,043,332 |
| 2024-09-02 | 12.89 | 13.14 | 12.82 | 12.83 | +1.02% | 156,848 | 203,354,415 |
| 2024-08-30 | 12.74 | 12.92 | 12.49 | 12.7 | -0.16% | 146,063 | 185,927,881 |
| 2024-08-29 | 12.7 | 12.8 | 12.66 | 12.72 | +0.24% | 46,308 | 59,000,066 |
| 2024-08-28 | 12.75 | 12.83 | 12.66 | 12.69 | -0.39% | 39,498 | 50,267,676 |
| 2024-08-27 | 12.82 | 12.86 | 12.72 | 12.74 | -0.7% | 33,365 | 42,622,079 |
| 2024-08-26 | 12.89 | 12.91 | 12.8 | 12.83 | -0.31% | 34,422 | 44,239,067 |
| 2024-08-23 | 12.87 | 12.91 | 12.77 | 12.87 | -0.08% | 38,629 | 49,583,683 |
| 2024-08-22 | 13.04 | 13.08 | 12.85 | 12.88 | -0.92% | 37,944 | 49,123,699 |
| 2024-08-21 | 13.1 | 13.15 | 12.98 | 13 | -0.84% | 34,276 | 44,693,774 |
| 2024-08-20 | 13.35 | 13.4 | 13.08 | 13.11 | -1.94% | 60,117 | 79,229,997 |
| 2024-08-19 | 13.34 | 13.49 | 13.32 | 13.37 | +0.15% | 40,745 | 54,639,346 |
| 2024-08-16 | 13.43 | 13.44 | 13.33 | 13.35 | -0.67% | 43,295 | 57,917,719 |
| 2024-08-15 | 13.32 | 13.54 | 13.32 | 13.44 | +0.75% | 55,672 | 74,772,660 |
| 2024-08-14 | 13.51 | 13.52 | 13.3 | 13.34 | -1.26% | 44,808 | 60,006,134 |
| 2024-08-13 | 13.54 | 13.54 | 13.41 | 13.51 | -0.07% | 43,920 | 59,118,392 |
| 2024-08-12 | 13.42 | 13.62 | 13.42 | 13.52 | +0.6% | 49,503 | 66,931,027 |
| 2024-08-09 | 13.59 | 13.65 | 13.43 | 13.44 | -0.96% | 47,381 | 64,027,350 |
| 2024-08-08 | 13.42 | 13.6 | 13.42 | 13.57 | +1.12% | 57,918 | 78,407,694 |
| 2024-08-07 | 13.54 | 13.54 | 13.37 | 13.42 | -0.89% | 46,539 | 62,635,810 |
| 2024-08-06 | 13.49 | 13.61 | 13.46 | 13.54 | +0.74% | 59,498 | 80,441,328 |
| 2024-08-05 | 13.46 | 13.71 | 13.41 | 13.44 | -0.52% | 83,425 | 113,049,088 |
| 2024-08-02 | 13.45 | 13.68 | 13.43 | 13.51 | +0.07% | 100,841 | 136,841,445 |
| 2024-08-01 | 13.45 | 13.58 | 13.41 | 13.5 | +0.07% | 99,087 | 133,737,598 |
| 2024-07-31 | 13.1 | 13.54 | 13.05 | 13.49 | +3.21% | 149,086 | 199,277,710 |
| 2024-07-30 | 13.06 | 13.12 | 13 | 13.07 | +0.08% | 41,214 | 53,874,882 |
| 2024-07-29 | 13.1 | 13.17 | 13.05 | 13.06 | -0.23% | 51,312 | 67,215,592 |
| 2024-07-26 | 12.92 | 13.13 | 12.91 | 13.09 | +1.32% | 51,595 | 67,370,571 |
| 2024-07-25 | 12.85 | 13.01 | 12.84 | 12.92 | +0.16% | 48,007 | 62,093,062 |
| 2024-07-24 | 12.93 | 12.98 | 12.83 | 12.9 | -0.23% | 41,860 | 54,020,460 |
| 2024-07-23 | 13.17 | 13.18 | 12.93 | 12.93 | -1.67% | 53,513 | 69,935,856 |
| 2024-07-22 | 13.22 | 13.27 | 13.11 | 13.15 | -0.23% | 49,375 | 65,098,580 |
| 2024-07-19 | 13.13 | 13.21 | 13.08 | 13.18 | -0.15% | 50,130 | 65,929,715 |
| 2024-07-18 | 13.1 | 13.21 | 13.01 | 13.2 | +0.23% | 60,251 | 79,069,094 |
| 2024-07-17 | 13.05 | 13.18 | 13.05 | 13.17 | +0.69% | 44,474 | 58,398,429 |
| 2024-07-16 | 13.06 | 13.18 | 13.03 | 13.08 | +0.15% | 37,426 | 48,984,225 |
| 2024-07-15 | 13.13 | 13.13 | 13 | 13.06 | -0.61% | 43,468 | 56,798,033 |
| 2024-07-12 | 13.02 | 13.17 | 13.02 | 13.14 | +0.31% | 39,440 | 51,775,511 |
| 2024-07-11 | 13 | 13.14 | 12.94 | 13.1 | +2.02% | 65,864 | 86,055,410 |
| 2024-07-10 | 12.8 | 13.02 | 12.78 | 12.84 | +0.08% | 53,808 | 69,466,701 |
| 2024-07-09 | 12.78 | 12.89 | 12.59 | 12.83 | -3.32% | 84,044 | 107,005,401 |
| 2024-07-08 | 13.62 | 13.65 | 13.22 | 13.27 | -2.64% | 87,395 | 116,880,798 |
| 2024-07-05 | 13.49 | 13.64 | 13.42 | 13.63 | +1.26% | 51,187 | 69,371,684 |
| 2024-07-04 | 13.67 | 13.7 | 13.42 | 13.46 | -1.39% | 50,072 | 67,621,154 |
| 2024-07-03 | 13.68 | 13.77 | 13.63 | 13.65 | -0.15% | 48,529 | 66,492,241 |
| 2024-07-02 | 13.61 | 13.79 | 13.6 | 13.67 | +0.81% | 65,063 | 88,987,836 |
| 2024-07-01 | 13.4 | 13.63 | 13.36 | 13.56 | +1.19% | 59,339 | 80,186,248 |
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：