股票概览
16.85
+9.99%
+1.53
16.5
开盘价
16.85
最高价
16.09
最低价
325,096
成交量
数据更新至: 2024-09-30
技术指标
14.69
MA5 (5日均线)
13.51
MA10 (10日均线)
13.06
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 | 16.5 | 16.85 | 16.09 | 16.85 | +9.99% | 325,096 | 541,589,835 |
| 2024-09-27 | 15 | 15.58 | 14.71 | 15.32 | +5.66% | 256,173 | 388,150,499 |
| 2024-09-26 | 13.45 | 14.51 | 13.45 | 14.5 | +7.17% | 200,806 | 281,964,765 |
| 2024-09-25 | 13.98 | 14.18 | 13.51 | 13.53 | +2.19% | 235,803 | 327,069,580 |
| 2024-09-24 | 12.5 | 13.27 | 12.5 | 13.24 | +6.6% | 173,441 | 224,055,825 |
| 2024-09-23 | 12.47 | 12.57 | 12.36 | 12.42 | -0.64% | 73,920 | 92,030,783 |
| 2024-09-20 | 12.43 | 12.7 | 12.32 | 12.5 | +0.4% | 101,630 | 127,156,868 |
| 2024-09-19 | 12.2 | 12.6 | 12.09 | 12.45 | +2.47% | 108,644 | 134,714,136 |
| 2024-09-18 | 12.11 | 12.23 | 11.91 | 12.15 | +0.16% | 75,596 | 91,301,380 |
| 2024-09-13 | 12.33 | 12.43 | 12.12 | 12.13 | -0.66% | 69,758 | 85,415,334 |
| 2024-09-12 | 12.21 | 12.39 | 12.1 | 12.21 | +0.33% | 63,456 | 77,655,208 |
| 2024-09-11 | 12.19 | 12.29 | 12.05 | 12.17 | -0.65% | 48,918 | 59,494,579 |
| 2024-09-10 | 12.35 | 12.39 | 12.01 | 12.25 | -0.24% | 73,480 | 89,461,913 |
| 2024-09-09 | 12.23 | 12.32 | 12.12 | 12.28 | -0.65% | 62,408 | 76,297,005 |
| 2024-09-06 | 12.57 | 12.62 | 12.35 | 12.36 | -1.75% | 74,117 | 92,199,289 |
| 2024-09-05 | 12.62 | 12.85 | 12.49 | 12.58 | -0.32% | 86,622 | 109,442,041 |
| 2024-09-04 | 12.85 | 12.97 | 12.58 | 12.62 | -3.37% | 112,788 | 143,416,895 |
| 2024-09-03 | 12.97 | 13.23 | 12.83 | 13.06 | +0.31% | 94,811 | 124,038,647 |
| 2024-09-02 | 13.46 | 13.6 | 13 | 13.02 | -3.63% | 110,592 | 145,837,317 |
| 2024-08-30 | 13.58 | 13.83 | 13.18 | 13.51 | -0.22% | 161,620 | 218,691,711 |
| 2024-08-29 | 13.21 | 13.68 | 13.05 | 13.54 | +5.37% | 163,400 | 219,157,346 |
| 2024-08-28 | 12.87 | 13.07 | 12.79 | 12.85 | -0.77% | 66,451 | 85,708,713 |
| 2024-08-27 | 13.01 | 13.11 | 12.87 | 12.95 | -1.15% | 63,764 | 82,715,636 |
| 2024-08-26 | 13.13 | 13.22 | 12.97 | 13.1 | -0.23% | 58,278 | 76,291,244 |
| 2024-08-23 | 12.95 | 13.22 | 12.9 | 13.13 | +0.92% | 60,448 | 79,225,526 |
| 2024-08-22 | 13.2 | 13.28 | 12.93 | 13.01 | -1.44% | 54,270 | 70,815,079 |
| 2024-08-21 | 13.13 | 13.22 | 13.09 | 13.2 | +0.46% | 53,415 | 70,347,666 |
| 2024-08-20 | 13.6 | 13.65 | 13.08 | 13.14 | -3.38% | 73,785 | 97,717,319 |
| 2024-08-19 | 13.26 | 13.73 | 13.26 | 13.6 | +1.87% | 66,649 | 90,698,974 |
| 2024-08-16 | 13.5 | 13.6 | 13.34 | 13.35 | -0.89% | 54,618 | 73,326,948 |
| 2024-08-15 | 13.19 | 13.5 | 13.08 | 13.47 | +1.2% | 88,973 | 118,990,946 |
| 2024-08-14 | 13.8 | 13.83 | 13.28 | 13.31 | -3.9% | 109,218 | 147,205,588 |
| 2024-08-13 | 13.92 | 13.96 | 13.67 | 13.85 | +0.22% | 59,508 | 81,958,317 |
| 2024-08-12 | 13.79 | 13.91 | 13.7 | 13.82 | -0.36% | 48,410 | 66,868,558 |
| 2024-08-09 | 14.06 | 14.15 | 13.87 | 13.87 | -0.57% | 64,182 | 89,914,802 |
| 2024-08-08 | 14.02 | 14.11 | 13.86 | 13.95 | -0.92% | 78,722 | 110,116,589 |
| 2024-08-07 | 14.08 | 14.26 | 13.96 | 14.08 | -0.49% | 74,443 | 105,035,734 |
| 2024-08-06 | 13.87 | 14.33 | 13.87 | 14.15 | +2.61% | 157,281 | 222,127,191 |
| 2024-08-05 | 13.76 | 14.15 | 13.66 | 13.79 | -0.65% | 123,131 | 170,930,595 |
| 2024-08-02 | 13.83 | 14.03 | 13.71 | 13.88 | -1% | 65,458 | 90,892,350 |
| 2024-08-01 | 14.25 | 14.35 | 13.97 | 14.02 | -0.99% | 113,882 | 160,880,123 |
| 2024-07-31 | 13.6 | 14.19 | 13.58 | 14.16 | +4.12% | 136,367 | 190,633,756 |
| 2024-07-30 | 13.72 | 13.77 | 13.5 | 13.6 | -1.09% | 79,887 | 108,524,676 |
| 2024-07-29 | 14.09 | 14.16 | 13.74 | 13.75 | -2.62% | 115,587 | 160,157,940 |
| 2024-07-26 | 14.08 | 14.49 | 14.01 | 14.12 | +0.86% | 102,540 | 145,784,971 |
| 2024-07-25 | 14.13 | 14.25 | 13.92 | 14 | -1.82% | 133,392 | 187,757,398 |
| 2024-07-24 | 14.43 | 14.5 | 14.03 | 14.26 | -0.7% | 105,605 | 150,269,772 |
| 2024-07-23 | 15.03 | 15.05 | 14.35 | 14.36 | -4.52% | 130,316 | 190,529,447 |
| 2024-07-22 | 15.29 | 15.39 | 14.88 | 15.04 | -1.96% | 137,166 | 206,063,634 |
| 2024-07-19 | 15.45 | 15.46 | 15.13 | 15.34 | -2.23% | 92,958 | 142,463,572 |
| 2024-07-18 | 15.85 | 15.85 | 15.4 | 15.69 | -1.26% | 101,794 | 158,624,164 |
| 2024-07-17 | 16.31 | 16.37 | 15.81 | 15.89 | -2.52% | 107,801 | 172,091,076 |
| 2024-07-16 | 16.34 | 16.5 | 16.22 | 16.3 | -0.73% | 59,461 | 97,122,671 |
| 2024-07-15 | 16.31 | 16.67 | 16.2 | 16.42 | +0.37% | 100,437 | 165,598,452 |
| 2024-07-12 | 17.17 | 17.3 | 16.1 | 16.36 | -4.99% | 178,064 | 293,617,945 |
| 2024-07-11 | 16.78 | 17.27 | 16.4 | 17.22 | +3.67% | 147,181 | 247,944,144 |
| 2024-07-10 | 17.33 | 17.48 | 16.5 | 16.61 | -4.76% | 135,196 | 228,064,366 |
| 2024-07-09 | 17.04 | 17.48 | 16.83 | 17.44 | +1.87% | 78,009 | 133,896,861 |
| 2024-07-08 | 17.63 | 17.74 | 17.06 | 17.12 | -3.11% | 80,485 | 139,648,688 |
| 2024-07-05 | 17.18 | 17.77 | 17.06 | 17.67 | +2.85% | 71,288 | 124,045,423 |
| 2024-07-04 | 17.6 | 17.8 | 17.05 | 17.18 | -1.09% | 57,648 | 100,611,041 |
| 2024-07-03 | 17.38 | 17.7 | 17.25 | 17.37 | -0.4% | 50,844 | 88,785,815 |
| 2024-07-02 | 17.69 | 17.7 | 17.18 | 17.44 | -0.97% | 50,324 | 87,723,354 |
| 2024-07-01 | 17.2 | 17.66 | 17.18 | 17.61 | +2.26% | 58,014 | 101,251,864 |
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：