股票概览
17.46
+7.84%
+1.27
16.92
开盘价
17.65
最高价
16.3
最低价
59,410
成交量
数据更新至: 2024-09-30
技术指标
15.86
MA5 (5日均线)
15.18
MA10 (10日均线)
15.19
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 | 16.92 | 17.65 | 16.3 | 17.46 | +7.84% | 59,410 | 101,434,500 |
| 2024-09-27 | 15.54 | 16.45 | 15.49 | 16.19 | +4.25% | 41,747 | 66,345,856 |
| 2024-09-26 | 15.23 | 15.53 | 15.15 | 15.53 | +1.84% | 12,273 | 18,880,776 |
| 2024-09-25 | 15.03 | 15.88 | 15.02 | 15.25 | +2.42% | 23,668 | 36,541,178 |
| 2024-09-24 | 14.52 | 14.89 | 14.41 | 14.89 | +2.97% | 12,588 | 18,505,759 |
| 2024-09-23 | 14.38 | 14.6 | 14.32 | 14.46 | -0.14% | 5,330 | 7,707,462 |
| 2024-09-20 | 14.7 | 14.7 | 14.38 | 14.48 | -1.23% | 5,873 | 8,510,922 |
| 2024-09-19 | 14.22 | 14.76 | 14.22 | 14.66 | +2.95% | 9,793 | 14,302,064 |
| 2024-09-18 | 14.64 | 14.7 | 14.05 | 14.24 | -2.4% | 9,272 | 13,229,269 |
| 2024-09-13 | 14.91 | 14.96 | 14.58 | 14.59 | -2.15% | 7,322 | 10,787,055 |
| 2024-09-12 | 15.29 | 15.29 | 14.84 | 14.91 | -1.13% | 8,919 | 13,363,024 |
| 2024-09-11 | 14.77 | 15.24 | 14.72 | 15.08 | +0.6% | 15,899 | 23,917,943 |
| 2024-09-10 | 15.85 | 15.9 | 14.62 | 14.99 | -1.06% | 30,688 | 46,284,058 |
| 2024-09-09 | 15.34 | 15.4 | 15.01 | 15.15 | -1.24% | 7,336 | 11,128,501 |
| 2024-09-06 | 15.55 | 15.6 | 15.28 | 15.34 | -1.67% | 11,496 | 17,757,314 |
| 2024-09-05 | 15.29 | 15.95 | 15.29 | 15.6 | +2.03% | 21,765 | 33,974,483 |
| 2024-09-04 | 15.21 | 15.32 | 15.04 | 15.29 | +0.2% | 6,611 | 10,044,523 |
| 2024-09-03 | 15.14 | 15.33 | 15.07 | 15.26 | +0.79% | 6,783 | 10,335,467 |
| 2024-09-02 | 15.32 | 15.44 | 15.1 | 15.14 | -1.17% | 8,553 | 13,047,558 |
| 2024-08-30 | 15 | 15.55 | 15 | 15.32 | +1.52% | 12,137 | 18,593,687 |
| 2024-08-29 | 14.8 | 15.18 | 14.71 | 15.09 | +1.96% | 8,138 | 12,198,816 |
| 2024-08-28 | 14.81 | 14.97 | 14.69 | 14.8 | -0.07% | 4,125 | 6,116,885 |
| 2024-08-27 | 15.19 | 15.19 | 14.71 | 14.81 | -1.66% | 6,505 | 9,640,953 |
| 2024-08-26 | 14.93 | 15.16 | 14.51 | 15.06 | +2.66% | 9,330 | 13,966,649 |
| 2024-08-23 | 14.77 | 14.79 | 14.45 | 14.67 | -0.74% | 8,209 | 12,025,981 |
| 2024-08-22 | 15.16 | 15.2 | 14.76 | 14.78 | -1.92% | 7,291 | 10,880,684 |
| 2024-08-21 | 15.23 | 15.34 | 15.03 | 15.07 | -0.59% | 6,569 | 9,912,638 |
| 2024-08-20 | 15.58 | 15.63 | 15.14 | 15.16 | -3.38% | 10,064 | 15,425,944 |
| 2024-08-19 | 15.57 | 15.78 | 15.51 | 15.69 | +0.26% | 9,622 | 15,086,135 |
| 2024-08-16 | 15.65 | 15.91 | 15.6 | 15.65 | -1.39% | 13,022 | 20,448,078 |
| 2024-08-15 | 16.25 | 16.25 | 15.63 | 15.87 | -1.06% | 18,754 | 29,771,934 |
| 2024-08-14 | 15.85 | 16.04 | 15.81 | 16.04 | +1.33% | 9,204 | 14,665,872 |
| 2024-08-13 | 15.75 | 15.85 | 15.51 | 15.83 | +0.76% | 7,313 | 11,504,267 |
| 2024-08-12 | 16.05 | 16.05 | 15.62 | 15.71 | -1.44% | 9,498 | 14,950,513 |
| 2024-08-09 | 16.3 | 16.32 | 15.91 | 15.94 | -1.06% | 8,461 | 13,650,373 |
| 2024-08-08 | 16.35 | 16.35 | 15.88 | 16.11 | -1.59% | 11,506 | 18,515,818 |
| 2024-08-07 | 16.7 | 16.7 | 16.34 | 16.37 | -0.85% | 8,723 | 14,356,132 |
| 2024-08-06 | 16.31 | 16.57 | 16.27 | 16.51 | +2.04% | 13,314 | 21,875,793 |
| 2024-08-05 | 16.55 | 16.79 | 16.18 | 16.18 | -3.46% | 16,360 | 26,972,357 |
| 2024-08-02 | 16.89 | 17.04 | 16.68 | 16.76 | -1.53% | 22,038 | 37,127,345 |
| 2024-08-01 | 16.68 | 17.22 | 16.6 | 17.02 | +2.04% | 30,048 | 51,150,363 |
| 2024-07-31 | 16.36 | 16.73 | 16.31 | 16.68 | +1.89% | 19,938 | 33,039,222 |
| 2024-07-30 | 16.46 | 16.54 | 16.31 | 16.37 | -0.61% | 13,422 | 21,986,183 |
| 2024-07-29 | 16.63 | 16.7 | 16.4 | 16.47 | -0.48% | 16,037 | 26,542,455 |
| 2024-07-26 | 16.55 | 16.67 | 16.39 | 16.55 | -0.12% | 18,771 | 31,072,162 |
| 2024-07-25 | 16 | 16.62 | 16 | 16.57 | +2.79% | 26,734 | 43,987,338 |
| 2024-07-24 | 16.05 | 16.45 | 15.97 | 16.12 | -0.25% | 20,531 | 33,241,620 |
| 2024-07-23 | 16.2 | 16.68 | 16.13 | 16.16 | -1.1% | 22,344 | 36,640,218 |
| 2024-07-22 | 16.23 | 16.5 | 16.09 | 16.34 | -0.61% | 21,738 | 35,368,385 |
| 2024-07-19 | 15.69 | 16.76 | 15.45 | 16.44 | +3.66% | 34,257 | 55,440,602 |
| 2024-07-18 | 15.6 | 16.08 | 15.32 | 15.86 | +1.34% | 23,015 | 36,367,226 |
| 2024-07-17 | 16.1 | 16.14 | 15.56 | 15.65 | -0.76% | 13,014 | 20,472,791 |
| 2024-07-16 | 16 | 16.27 | 15.5 | 15.77 | -0.19% | 24,640 | 38,977,488 |
| 2024-07-15 | 15.5 | 15.8 | 15.27 | 15.8 | +1.09% | 12,523 | 19,454,380 |
| 2024-07-12 | 15.67 | 15.88 | 15.52 | 15.63 | -0.19% | 7,052 | 11,054,541 |
| 2024-07-11 | 15.49 | 15.69 | 15.32 | 15.66 | +3.03% | 10,759 | 16,778,231 |
| 2024-07-10 | 15.49 | 15.49 | 15.15 | 15.2 | -0.98% | 6,349 | 9,722,294 |
| 2024-07-09 | 15.2 | 15.36 | 14.67 | 15.35 | +1.66% | 10,648 | 16,056,750 |
| 2024-07-08 | 15.85 | 15.85 | 15.05 | 15.1 | -3.76% | 9,476 | 14,430,969 |
| 2024-07-05 | 15.69 | 15.72 | 15.14 | 15.69 | +1.16% | 6,056 | 9,401,984 |
| 2024-07-04 | 16.12 | 16.24 | 15.44 | 15.51 | -3.84% | 11,311 | 17,841,213 |
| 2024-07-03 | 16.42 | 16.42 | 16.13 | 16.13 | -1.59% | 5,436 | 8,808,329 |
| 2024-07-02 | 16.3 | 16.48 | 16.27 | 16.39 | +0.55% | 6,717 | 11,016,779 |
| 2024-07-01 | 16.28 | 16.37 | 16.04 | 16.3 | +0.62% | 8,203 | 13,281,320 |
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：