股票概览
17.06
+6.62%
+1.06
16.41
开盘价
17.27
最高价
16.35
最低价
27,803
成交量
数据更新至: 2024-09-30
技术指标
15.75
MA5 (5日均线)
15.11
MA10 (10日均线)
15.01
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 | 16.41 | 17.27 | 16.35 | 17.06 | +6.63% | 27,803 | 46,805,446 |
| 2024-09-27 | 15.65 | 16.35 | 15.49 | 16 | +3.36% | 19,764 | 31,375,763 |
| 2024-09-26 | 15.1 | 15.5 | 15.07 | 15.48 | +2.52% | 7,488 | 11,466,947 |
| 2024-09-25 | 15.27 | 15.47 | 15.07 | 15.1 | 0% | 9,062 | 13,839,339 |
| 2024-09-24 | 14.85 | 15.12 | 14.69 | 15.1 | +2.03% | 7,829 | 11,693,401 |
| 2024-09-23 | 14.63 | 14.99 | 14.48 | 14.8 | +1.16% | 5,968 | 8,819,173 |
| 2024-09-20 | 14.48 | 14.67 | 14.45 | 14.63 | +0.34% | 5,470 | 7,957,492 |
| 2024-09-19 | 14 | 14.64 | 13.99 | 14.58 | +4.14% | 11,830 | 17,033,184 |
| 2024-09-18 | 14.45 | 14.61 | 13.7 | 14 | -2.71% | 15,990 | 22,448,047 |
| 2024-09-13 | 14.89 | 15.01 | 14.38 | 14.39 | -4% | 8,256 | 12,114,820 |
| 2024-09-12 | 14.87 | 15.07 | 14.69 | 14.99 | +0.6% | 6,802 | 10,128,065 |
| 2024-09-11 | 14.99 | 15.1 | 14.75 | 14.9 | -0.33% | 4,599 | 6,851,269 |
| 2024-09-10 | 15.24 | 15.48 | 14.83 | 14.95 | -1.84% | 7,386 | 11,081,998 |
| 2024-09-09 | 15.38 | 15.67 | 15.14 | 15.23 | -1.1% | 9,146 | 14,020,441 |
| 2024-09-06 | 15.6 | 15.84 | 15.3 | 15.4 | -1.28% | 16,641 | 25,902,537 |
| 2024-09-05 | 14.65 | 15.9 | 14.6 | 15.6 | +5.76% | 20,901 | 32,143,755 |
| 2024-09-04 | 14.47 | 14.95 | 14.4 | 14.75 | +1.58% | 6,032 | 8,868,023 |
| 2024-09-03 | 14.5 | 14.63 | 14.39 | 14.52 | +0.83% | 5,648 | 8,197,276 |
| 2024-09-02 | 14.36 | 14.53 | 14.3 | 14.4 | 0% | 8,821 | 12,705,428 |
| 2024-08-30 | 14.2 | 14.61 | 14.16 | 14.4 | +1.41% | 7,135 | 10,299,784 |
| 2024-08-29 | 14.15 | 14.3 | 14.05 | 14.2 | -0.14% | 7,309 | 10,390,307 |
| 2024-08-28 | 14.02 | 14.42 | 14.02 | 14.22 | -1.46% | 4,590 | 6,535,847 |
| 2024-08-27 | 14.3 | 14.6 | 14.24 | 14.43 | +1.05% | 7,594 | 10,986,655 |
| 2024-08-26 | 14.16 | 14.31 | 14.06 | 14.28 | +0.78% | 5,760 | 8,187,951 |
| 2024-08-23 | 14.3 | 14.46 | 14.12 | 14.17 | -0.98% | 7,767 | 11,036,764 |
| 2024-08-22 | 14.56 | 14.6 | 14.3 | 14.31 | -1.65% | 7,636 | 11,012,479 |
| 2024-08-21 | 14.75 | 14.76 | 14.38 | 14.55 | -0.95% | 11,435 | 16,572,567 |
| 2024-08-20 | 15.09 | 15.09 | 14.61 | 14.69 | -2.46% | 11,510 | 17,033,215 |
| 2024-08-19 | 15.06 | 15.2 | 15 | 15.06 | +0.13% | 5,996 | 9,038,105 |
| 2024-08-16 | 15.16 | 15.19 | 15.01 | 15.04 | -0.4% | 6,264 | 9,448,953 |
| 2024-08-15 | 15.15 | 15.26 | 14.98 | 15.1 | -0.4% | 5,737 | 8,675,129 |
| 2024-08-14 | 15.26 | 15.26 | 15.07 | 15.16 | -0.13% | 4,020 | 6,084,041 |
| 2024-08-13 | 15.08 | 15.29 | 15.03 | 15.18 | +0.66% | 3,387 | 5,126,352 |
| 2024-08-12 | 15.12 | 15.19 | 15.04 | 15.08 | -0.4% | 5,010 | 7,571,104 |
| 2024-08-09 | 15.06 | 15.26 | 15.06 | 15.14 | 0% | 6,183 | 9,393,750 |
| 2024-08-08 | 15.21 | 15.26 | 15.01 | 15.14 | -0.79% | 4,083 | 6,179,044 |
| 2024-08-07 | 15.28 | 15.37 | 15.15 | 15.26 | -0.26% | 4,802 | 7,327,445 |
| 2024-08-06 | 15.14 | 15.3 | 15.11 | 15.3 | +1.32% | 6,306 | 9,592,484 |
| 2024-08-05 | 15.19 | 15.48 | 15.04 | 15.1 | -0.66% | 9,081 | 13,840,806 |
| 2024-08-02 | 15.3 | 15.45 | 15.15 | 15.2 | -0.85% | 8,424 | 12,843,633 |
| 2024-08-01 | 15.4 | 15.55 | 15.3 | 15.33 | -0.84% | 8,511 | 13,132,088 |
| 2024-07-31 | 15.17 | 15.54 | 15.12 | 15.46 | +1.91% | 8,857 | 13,624,759 |
| 2024-07-30 | 15.39 | 15.39 | 15.12 | 15.17 | -0.85% | 4,686 | 7,115,638 |
| 2024-07-29 | 15.28 | 15.42 | 15.05 | 15.3 | +0.2% | 9,699 | 14,801,590 |
| 2024-07-26 | 15.23 | 15.51 | 15.22 | 15.27 | +0.53% | 4,770 | 7,310,859 |
| 2024-07-25 | 15.1 | 15.39 | 15.05 | 15.19 | +0.46% | 4,580 | 6,955,666 |
| 2024-07-24 | 15.08 | 15.45 | 15.08 | 15.12 | -0.59% | 6,799 | 10,349,099 |
| 2024-07-23 | 15.41 | 15.68 | 15.21 | 15.21 | -1.36% | 6,303 | 9,709,889 |
| 2024-07-22 | 15.32 | 15.49 | 15.2 | 15.42 | +0.59% | 3,873 | 5,960,096 |
| 2024-07-19 | 15.3 | 15.47 | 15.18 | 15.33 | +0.46% | 6,050 | 9,266,896 |
| 2024-07-18 | 15.4 | 15.4 | 15.06 | 15.26 | -0.84% | 6,185 | 9,392,726 |
| 2024-07-17 | 15.4 | 15.56 | 15.32 | 15.39 | -0.26% | 5,982 | 9,206,799 |
| 2024-07-16 | 15.46 | 15.58 | 15.33 | 15.43 | -0.32% | 5,341 | 8,232,087 |
| 2024-07-15 | 15.66 | 16.09 | 15.38 | 15.48 | -2.03% | 6,726 | 10,468,228 |
| 2024-07-12 | 16.11 | 16.28 | 15.71 | 15.8 | -1.62% | 6,595 | 10,468,121 |
| 2024-07-11 | 15.8 | 16.2 | 15.63 | 16.06 | +3.55% | 10,159 | 16,213,288 |
| 2024-07-10 | 15.63 | 15.95 | 15.51 | 15.51 | -1.46% | 5,990 | 9,361,265 |
| 2024-07-09 | 15.55 | 15.93 | 15.33 | 15.74 | +0.7% | 10,503 | 16,382,855 |
| 2024-07-08 | 15.92 | 15.97 | 15.6 | 15.63 | -2.62% | 8,910 | 14,037,515 |
| 2024-07-05 | 16 | 16.19 | 15.73 | 16.05 | +0.31% | 5,309 | 8,462,635 |
| 2024-07-04 | 16.28 | 16.38 | 15.96 | 16 | -1.54% | 6,447 | 10,369,359 |
| 2024-07-03 | 16.37 | 16.48 | 16.16 | 16.25 | -0.91% | 7,695 | 12,542,862 |
| 2024-07-02 | 16.27 | 16.4 | 16.12 | 16.4 | +1.11% | 8,293 | 13,523,352 |
| 2024-07-01 | 16.2 | 16.48 | 15.99 | 16.22 | +0.37% | 9,316 | 15,052,198 |
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：