股票概览
16.7
+10.01%
+1.52
16.58
开盘价
16.7
最高价
16.01
最低价
3,044,672
成交量
数据更新至: 2024-09-30
技术指标
14.42
MA5 (5日均线)
13.40
MA10 (10日均线)
12.81
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 | 16.58 | 16.7 | 16.01 | 16.7 | +10.01% | 3,044,672 | 5,030,062,153 |
| 2024-09-27 | 14.18 | 15.2 | 14.17 | 15.18 | +9.05% | 2,012,253 | 2,948,872,942 |
| 2024-09-26 | 13.3 | 13.93 | 13.25 | 13.92 | +4.43% | 978,759 | 1,332,893,794 |
| 2024-09-25 | 13.19 | 13.63 | 13.19 | 13.33 | +2.62% | 1,044,394 | 1,401,634,354 |
| 2024-09-24 | 12.62 | 13.04 | 12.49 | 12.99 | +4.25% | 779,183 | 999,368,708 |
| 2024-09-23 | 12.37 | 12.53 | 12.3 | 12.46 | +0.73% | 225,701 | 280,748,581 |
| 2024-09-20 | 12.35 | 12.41 | 12.27 | 12.37 | 0% | 202,873 | 250,362,911 |
| 2024-09-19 | 12.35 | 12.53 | 12.25 | 12.37 | +0.65% | 268,512 | 332,725,680 |
| 2024-09-18 | 12.28 | 12.37 | 12.16 | 12.29 | -0.49% | 171,393 | 210,169,140 |
| 2024-09-13 | 12.33 | 12.43 | 12.25 | 12.35 | +0.49% | 217,024 | 268,276,642 |
| 2024-09-12 | 12.24 | 12.35 | 12.23 | 12.29 | +0.08% | 130,769 | 160,709,368 |
| 2024-09-11 | 12.28 | 12.38 | 12.22 | 12.28 | -0.08% | 137,157 | 168,578,373 |
| 2024-09-10 | 12.26 | 12.33 | 12.15 | 12.29 | +0.24% | 163,917 | 200,566,279 |
| 2024-09-09 | 12.21 | 12.38 | 12.16 | 12.26 | -0.24% | 223,647 | 274,872,652 |
| 2024-09-06 | 12.5 | 12.55 | 12.29 | 12.29 | -0.16% | 295,529 | 366,669,573 |
| 2024-09-05 | 12.28 | 12.33 | 12.21 | 12.31 | +0.57% | 178,222 | 218,882,756 |
| 2024-09-04 | 12.31 | 12.43 | 12.21 | 12.24 | -0.81% | 224,344 | 275,980,142 |
| 2024-09-03 | 12.1 | 12.34 | 12.1 | 12.34 | +2.07% | 337,001 | 412,536,037 |
| 2024-09-02 | 12.22 | 12.39 | 12.07 | 12.09 | +2.11% | 576,947 | 704,753,040 |
| 2024-08-30 | 11.53 | 11.92 | 11.52 | 11.84 | +2.69% | 343,015 | 404,163,886 |
| 2024-08-29 | 11.52 | 11.66 | 11.5 | 11.53 | +0.09% | 184,459 | 213,729,896 |
| 2024-08-28 | 11.6 | 11.66 | 11.5 | 11.52 | -0.95% | 132,262 | 152,991,265 |
| 2024-08-27 | 11.76 | 11.78 | 11.55 | 11.63 | -1.27% | 125,849 | 146,282,007 |
| 2024-08-26 | 11.75 | 11.87 | 11.71 | 11.78 | +0.34% | 119,614 | 140,963,882 |
| 2024-08-23 | 11.61 | 11.85 | 11.6 | 11.74 | +0.86% | 126,396 | 147,998,279 |
| 2024-08-22 | 11.83 | 11.89 | 11.6 | 11.64 | -1.52% | 152,782 | 179,160,983 |
| 2024-08-21 | 11.9 | 11.99 | 11.8 | 11.82 | -0.84% | 134,790 | 160,076,391 |
| 2024-08-20 | 12.03 | 12.06 | 11.9 | 11.92 | -0.75% | 142,206 | 170,032,098 |
| 2024-08-19 | 11.96 | 12.12 | 11.95 | 12.01 | +0.25% | 131,665 | 158,584,759 |
| 2024-08-16 | 12.01 | 12.06 | 11.97 | 11.98 | -0.42% | 103,603 | 124,337,947 |
| 2024-08-15 | 11.91 | 12.11 | 11.88 | 12.03 | +0.75% | 180,172 | 216,788,170 |
| 2024-08-14 | 12.05 | 12.08 | 11.93 | 11.94 | -1% | 87,149 | 104,420,335 |
| 2024-08-13 | 12 | 12.07 | 11.91 | 12.06 | +0.5% | 121,737 | 145,896,877 |
| 2024-08-12 | 12.03 | 12.06 | 11.96 | 12 | -0.58% | 125,291 | 150,303,090 |
| 2024-08-09 | 12.2 | 12.24 | 12.06 | 12.07 | -0.58% | 136,865 | 166,004,275 |
| 2024-08-08 | 12.11 | 12.29 | 12.09 | 12.14 | 0% | 150,873 | 183,592,517 |
| 2024-08-07 | 12.18 | 12.24 | 12.11 | 12.14 | -0.16% | 116,705 | 141,797,446 |
| 2024-08-06 | 12.29 | 12.35 | 12.08 | 12.16 | -0.41% | 179,072 | 218,100,941 |
| 2024-08-05 | 12.28 | 12.45 | 12.21 | 12.21 | -0.73% | 266,872 | 328,558,330 |
| 2024-08-02 | 12.45 | 12.53 | 12.27 | 12.3 | -1.76% | 208,128 | 257,627,419 |
| 2024-08-01 | 12.5 | 12.58 | 12.42 | 12.52 | -0.32% | 268,479 | 336,157,499 |
| 2024-07-31 | 12.15 | 12.69 | 12.14 | 12.56 | +3.37% | 476,744 | 595,942,059 |
| 2024-07-30 | 12.16 | 12.24 | 12.11 | 12.15 | -0.16% | 132,473 | 161,055,976 |
| 2024-07-29 | 12.18 | 12.3 | 12.16 | 12.17 | -0.49% | 133,805 | 163,736,310 |
| 2024-07-26 | 12.11 | 12.29 | 12.11 | 12.23 | +1.24% | 161,107 | 196,675,697 |
| 2024-07-25 | 11.95 | 12.13 | 11.93 | 12.08 | +0.83% | 155,057 | 187,006,638 |
| 2024-07-24 | 12.03 | 12.09 | 11.93 | 11.98 | -0.42% | 161,416 | 193,729,040 |
| 2024-07-23 | 12.14 | 12.26 | 12.01 | 12.03 | -1.23% | 185,758 | 225,929,223 |
| 2024-07-22 | 12.25 | 12.34 | 12.07 | 12.18 | -0.25% | 242,188 | 295,450,528 |
| 2024-07-19 | 12.05 | 12.23 | 12.02 | 12.21 | +1.08% | 210,879 | 256,320,714 |
| 2024-07-18 | 12.06 | 12.1 | 11.94 | 12.08 | 0% | 171,804 | 207,025,483 |
| 2024-07-17 | 11.94 | 12.12 | 11.94 | 12.08 | +0.83% | 192,526 | 232,071,065 |
| 2024-07-16 | 11.86 | 11.98 | 11.83 | 11.98 | +1.18% | 160,884 | 192,057,205 |
| 2024-07-15 | 11.8 | 11.87 | 11.76 | 11.84 | +0.17% | 111,978 | 132,553,663 |
| 2024-07-12 | 11.88 | 11.9 | 11.75 | 11.82 | -0.42% | 124,169 | 146,744,419 |
| 2024-07-11 | 11.79 | 11.95 | 11.73 | 11.87 | +1.54% | 214,193 | 254,325,970 |
| 2024-07-10 | 11.35 | 11.88 | 11.33 | 11.69 | +2.54% | 328,982 | 384,274,475 |
| 2024-07-09 | 11.25 | 11.43 | 11.13 | 11.4 | +1.33% | 206,715 | 233,324,599 |
| 2024-07-08 | 11.62 | 11.62 | 11.17 | 11.25 | -3.18% | 249,557 | 282,844,934 |
| 2024-07-05 | 11.71 | 11.73 | 11.54 | 11.62 | -0.6% | 171,786 | 199,668,207 |
| 2024-07-04 | 11.9 | 11.97 | 11.68 | 11.69 | -1.93% | 175,143 | 206,635,535 |
| 2024-07-03 | 12.04 | 12.04 | 11.85 | 11.92 | -2.45% | 154,798 | 184,438,801 |
| 2024-07-02 | 12.18 | 12.32 | 12.17 | 12.22 | +0.16% | 144,666 | 177,230,764 |
| 2024-07-01 | 12.15 | 12.25 | 12 | 12.2 | +0.25% | 198,530 | 240,725,840 |
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：