股票概览
16.78
+7.7%
+1.2
15.9
开盘价
16.88
最高价
15.8
最低价
137,079
成交量
数据更新至: 2024-09-30
技术指标
15.25
MA5 (5日均线)
14.52
MA10 (10日均线)
14.48
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 | 15.9 | 16.88 | 15.8 | 16.78 | +7.7% | 137,079 | 224,690,292 |
| 2024-09-27 | 15.04 | 15.7 | 15.04 | 15.58 | +4.14% | 83,329 | 128,010,732 |
| 2024-09-26 | 14.61 | 14.96 | 14.37 | 14.96 | +2.61% | 54,492 | 80,028,695 |
| 2024-09-25 | 14.56 | 14.98 | 14.46 | 14.58 | +1.46% | 63,918 | 94,281,677 |
| 2024-09-24 | 14.02 | 14.37 | 13.92 | 14.37 | +3.01% | 43,237 | 61,438,339 |
| 2024-09-23 | 13.71 | 14.02 | 13.67 | 13.95 | +1.68% | 28,276 | 39,347,841 |
| 2024-09-20 | 13.98 | 13.98 | 13.65 | 13.72 | -1.86% | 29,519 | 40,742,812 |
| 2024-09-19 | 13.64 | 13.99 | 13.62 | 13.98 | +3.02% | 36,858 | 51,080,122 |
| 2024-09-18 | 13.68 | 13.74 | 13.39 | 13.57 | -0.88% | 27,513 | 37,205,775 |
| 2024-09-13 | 13.91 | 13.91 | 13.66 | 13.69 | -1.44% | 23,072 | 31,767,501 |
| 2024-09-12 | 13.84 | 14.03 | 13.81 | 13.89 | +0.51% | 25,746 | 35,854,085 |
| 2024-09-11 | 14.1 | 14.15 | 13.74 | 13.82 | -2.4% | 29,715 | 41,336,482 |
| 2024-09-10 | 14.25 | 14.34 | 13.93 | 14.16 | -0.56% | 34,005 | 47,951,178 |
| 2024-09-09 | 14.3 | 14.35 | 14.18 | 14.24 | -0.9% | 32,997 | 47,016,808 |
| 2024-09-06 | 14.67 | 14.8 | 14.37 | 14.37 | -1.98% | 39,933 | 58,267,041 |
| 2024-09-05 | 14.56 | 14.68 | 14.5 | 14.66 | +0.62% | 28,381 | 41,469,597 |
| 2024-09-04 | 14.58 | 14.75 | 14.48 | 14.57 | -0.82% | 42,623 | 62,272,659 |
| 2024-09-03 | 14.85 | 14.85 | 14.51 | 14.69 | -1.08% | 50,351 | 73,924,749 |
| 2024-09-02 | 15.01 | 15.21 | 14.83 | 14.85 | -2.17% | 45,785 | 68,685,639 |
| 2024-08-30 | 15.05 | 15.25 | 14.67 | 15.18 | +0.86% | 74,224 | 111,604,375 |
| 2024-08-29 | 15.79 | 15.79 | 15.02 | 15.05 | -7.04% | 97,121 | 147,254,410 |
| 2024-08-28 | 16.07 | 16.24 | 15.97 | 16.19 | +0.94% | 22,253 | 35,923,908 |
| 2024-08-27 | 16.26 | 16.31 | 16 | 16.04 | -1.9% | 23,495 | 37,869,398 |
| 2024-08-26 | 16.35 | 16.41 | 16.25 | 16.35 | +0.31% | 20,566 | 33,574,752 |
| 2024-08-23 | 16.64 | 16.69 | 16.16 | 16.3 | -2.22% | 34,232 | 56,128,998 |
| 2024-08-22 | 16.75 | 16.82 | 16.67 | 16.67 | -0.42% | 19,077 | 31,926,197 |
| 2024-08-21 | 16.96 | 16.96 | 16.65 | 16.74 | -0.83% | 25,186 | 42,115,600 |
| 2024-08-20 | 17.1 | 17.16 | 16.81 | 16.88 | -1.34% | 23,544 | 39,817,075 |
| 2024-08-19 | 17.16 | 17.17 | 16.95 | 17.11 | +0.77% | 24,903 | 42,577,913 |
| 2024-08-16 | 17.14 | 17.18 | 16.92 | 16.98 | -0.93% | 25,117 | 42,752,848 |
| 2024-08-15 | 17.13 | 17.25 | 17.02 | 17.14 | +0.29% | 24,713 | 42,345,832 |
| 2024-08-14 | 17.11 | 17.26 | 17.06 | 17.09 | -0.06% | 23,619 | 40,471,185 |
| 2024-08-13 | 17.06 | 17.18 | 16.9 | 17.1 | +0.06% | 23,807 | 40,583,168 |
| 2024-08-12 | 17.3 | 17.7 | 17.08 | 17.09 | -0.47% | 58,127 | 100,823,940 |
| 2024-08-09 | 17.24 | 17.34 | 17.16 | 17.17 | -0.17% | 31,365 | 54,060,500 |
| 2024-08-08 | 17.3 | 17.37 | 17.09 | 17.2 | -0.52% | 36,689 | 63,235,766 |
| 2024-08-07 | 16.76 | 17.44 | 16.73 | 17.29 | +3.1% | 83,047 | 142,897,366 |
| 2024-08-06 | 16.68 | 16.83 | 16.52 | 16.77 | 0% | 41,968 | 70,013,068 |
| 2024-08-05 | 17.07 | 17.15 | 16.76 | 16.77 | -2.22% | 51,811 | 87,717,271 |
| 2024-08-02 | 17.21 | 17.31 | 17.09 | 17.15 | -0.69% | 30,486 | 52,390,901 |
| 2024-08-01 | 17.38 | 17.46 | 17.26 | 17.27 | -0.8% | 35,819 | 62,056,828 |
| 2024-07-31 | 17.22 | 17.43 | 16.91 | 17.41 | +1.16% | 51,766 | 89,178,457 |
| 2024-07-30 | 17.49 | 17.49 | 17.17 | 17.21 | -1.66% | 31,654 | 54,633,255 |
| 2024-07-29 | 17.41 | 17.6 | 17.34 | 17.5 | +0.46% | 28,743 | 50,348,483 |
| 2024-07-26 | 17.54 | 17.56 | 17.35 | 17.42 | -0.29% | 33,537 | 58,506,730 |
| 2024-07-25 | 17.38 | 17.52 | 17.24 | 17.47 | +0.75% | 27,115 | 47,128,974 |
| 2024-07-24 | 17.17 | 17.56 | 17.13 | 17.34 | +0.99% | 38,080 | 66,158,874 |
| 2024-07-23 | 17.51 | 17.61 | 17.16 | 17.17 | -1.89% | 32,454 | 56,447,842 |
| 2024-07-22 | 17.57 | 17.66 | 17.44 | 17.5 | -0.68% | 42,878 | 75,116,466 |
| 2024-07-19 | 17.35 | 17.63 | 17.28 | 17.62 | +1.15% | 53,855 | 94,322,389 |
| 2024-07-18 | 17.07 | 17.42 | 17.01 | 17.42 | +1.4% | 50,271 | 86,573,172 |
| 2024-07-17 | 17.26 | 17.28 | 17.09 | 17.18 | -0.81% | 38,207 | 65,610,938 |
| 2024-07-16 | 17.17 | 17.37 | 17.17 | 17.32 | +0.35% | 39,400 | 68,034,745 |
| 2024-07-15 | 17.18 | 17.3 | 17.01 | 17.26 | +0.12% | 30,940 | 53,124,082 |
| 2024-07-12 | 17.28 | 17.46 | 17.22 | 17.24 | -0.4% | 40,602 | 70,368,826 |
| 2024-07-11 | 17.29 | 17.36 | 17.11 | 17.31 | +1.11% | 56,465 | 97,476,725 |
| 2024-07-10 | 17.57 | 17.64 | 17.05 | 17.12 | -3.06% | 72,226 | 124,418,100 |
| 2024-07-09 | 17.6 | 17.69 | 17.18 | 17.66 | +0.28% | 59,497 | 103,759,709 |
| 2024-07-08 | 17.89 | 17.93 | 17.57 | 17.61 | -1.45% | 52,195 | 92,330,130 |
| 2024-07-05 | 18.06 | 18.2 | 17.76 | 17.87 | -1.43% | 46,436 | 83,391,278 |
| 2024-07-04 | 18.26 | 18.38 | 18.09 | 18.13 | -0.98% | 58,329 | 106,223,100 |
| 2024-07-03 | 18.25 | 18.44 | 18.09 | 18.31 | -0.22% | 79,641 | 145,323,010 |
| 2024-07-02 | 18.16 | 18.44 | 17.8 | 18.35 | +2.74% | 128,668 | 234,251,673 |
| 2024-07-01 | 17.25 | 17.92 | 17.22 | 17.86 | +3.54% | 92,073 | 162,822,425 |
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：