股票概览
17.62
+12.09%
+1.9
16.28
开盘价
17.94
最高价
16.02
最低价
99,293
成交量
数据更新至: 2024-09-30
技术指标
15.38
MA5 (5日均线)
14.44
MA10 (10日均线)
14.33
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 | 16.28 | 17.94 | 16.02 | 17.62 | +12.09% | 99,293 | 168,107,664 |
| 2024-09-27 | 14.99 | 16.23 | 14.99 | 15.72 | +5.29% | 68,873 | 107,477,349 |
| 2024-09-26 | 14.4 | 14.96 | 14.3 | 14.93 | +2.97% | 44,043 | 64,553,296 |
| 2024-09-25 | 14.2 | 14.83 | 14.2 | 14.5 | +2.62% | 51,448 | 74,923,893 |
| 2024-09-24 | 13.75 | 14.18 | 13.68 | 14.13 | +3.37% | 37,979 | 53,097,303 |
| 2024-09-23 | 13.55 | 13.73 | 13.35 | 13.67 | +1.86% | 23,398 | 31,883,241 |
| 2024-09-20 | 13.76 | 13.84 | 13.33 | 13.42 | -2.33% | 23,777 | 32,113,492 |
| 2024-09-19 | 13.33 | 13.82 | 13.33 | 13.74 | +3.08% | 34,081 | 46,575,047 |
| 2024-09-18 | 13.32 | 13.45 | 12.9 | 13.33 | +0.08% | 36,947 | 48,488,418 |
| 2024-09-13 | 13.48 | 13.66 | 13.32 | 13.32 | -1.33% | 29,979 | 40,326,990 |
| 2024-09-12 | 13.85 | 14.03 | 13.5 | 13.5 | -2.74% | 30,861 | 42,348,191 |
| 2024-09-11 | 13.98 | 14.1 | 13.8 | 13.88 | -1.42% | 24,624 | 34,319,429 |
| 2024-09-10 | 14.05 | 14.16 | 13.83 | 14.08 | +0.21% | 25,507 | 35,725,584 |
| 2024-09-09 | 13.81 | 14.08 | 13.81 | 14.05 | +1.22% | 35,470 | 49,699,636 |
| 2024-09-06 | 14.6 | 14.64 | 13.88 | 13.88 | -6.41% | 62,796 | 88,750,738 |
| 2024-09-05 | 14.41 | 14.99 | 14.23 | 14.83 | +2.99% | 57,352 | 83,774,151 |
| 2024-09-04 | 14.57 | 14.59 | 14.24 | 14.4 | -1.91% | 33,705 | 48,531,214 |
| 2024-09-03 | 14.45 | 14.82 | 14.3 | 14.68 | +0.75% | 55,130 | 80,568,027 |
| 2024-09-02 | 14.44 | 15.07 | 14.4 | 14.57 | +1.18% | 111,344 | 164,341,918 |
| 2024-08-30 | 14.38 | 14.64 | 13.82 | 14.4 | -0.69% | 90,235 | 129,198,026 |
| 2024-08-29 | 13.92 | 14.55 | 13.88 | 14.5 | +4.54% | 57,889 | 82,601,332 |
| 2024-08-28 | 13.74 | 13.98 | 13.58 | 13.87 | +0.95% | 29,188 | 40,315,368 |
| 2024-08-27 | 13.8 | 14.28 | 13.66 | 13.74 | -0.87% | 32,925 | 45,738,001 |
| 2024-08-26 | 13.65 | 13.9 | 13.54 | 13.86 | +1.99% | 21,119 | 29,030,225 |
| 2024-08-23 | 13.6 | 13.71 | 13.38 | 13.59 | -0.22% | 32,689 | 44,262,279 |
| 2024-08-22 | 13.81 | 13.9 | 13.57 | 13.62 | -1.3% | 25,035 | 34,238,349 |
| 2024-08-21 | 13.78 | 13.93 | 13.72 | 13.8 | -0.22% | 22,814 | 31,537,764 |
| 2024-08-20 | 14.11 | 14.14 | 13.66 | 13.83 | -1.57% | 27,669 | 38,311,420 |
| 2024-08-19 | 14.05 | 14.23 | 13.96 | 14.05 | -0.07% | 20,459 | 28,843,591 |
| 2024-08-16 | 14.15 | 14.28 | 14.05 | 14.06 | -0.28% | 26,667 | 37,728,610 |
| 2024-08-15 | 13.95 | 14.29 | 13.95 | 14.1 | +0.07% | 23,281 | 32,927,527 |
| 2024-08-14 | 14.26 | 14.33 | 14.06 | 14.09 | -0.77% | 22,056 | 31,192,266 |
| 2024-08-13 | 14.06 | 14.21 | 14 | 14.2 | +0.92% | 18,919 | 26,689,640 |
| 2024-08-12 | 14.1 | 14.25 | 14.01 | 14.07 | -0.57% | 24,470 | 34,552,638 |
| 2024-08-09 | 14.45 | 14.53 | 14.15 | 14.15 | -1.39% | 31,161 | 44,482,745 |
| 2024-08-08 | 14.51 | 14.64 | 14.28 | 14.35 | -1.1% | 33,770 | 48,703,138 |
| 2024-08-07 | 14.35 | 14.74 | 14.2 | 14.51 | +0.97% | 40,630 | 58,821,296 |
| 2024-08-06 | 14.51 | 14.59 | 14.19 | 14.37 | +0.84% | 30,355 | 43,528,450 |
| 2024-08-05 | 14.76 | 15 | 14.19 | 14.25 | -3.85% | 46,767 | 67,876,387 |
| 2024-08-02 | 15 | 15.2 | 14.81 | 14.82 | -2.44% | 38,650 | 57,751,207 |
| 2024-08-01 | 15 | 15.24 | 14.92 | 15.19 | +1.2% | 51,405 | 77,755,827 |
| 2024-07-31 | 14.39 | 15.03 | 14.23 | 15.01 | +4.6% | 58,790 | 86,716,698 |
| 2024-07-30 | 14.5 | 14.55 | 14.22 | 14.35 | -1.37% | 37,838 | 54,330,101 |
| 2024-07-29 | 14.5 | 14.81 | 14.35 | 14.55 | +0.69% | 50,971 | 74,010,358 |
| 2024-07-26 | 14.15 | 14.58 | 14.1 | 14.45 | +2.05% | 51,819 | 74,670,411 |
| 2024-07-25 | 13.99 | 14.41 | 13.9 | 14.16 | -0.28% | 60,210 | 85,222,690 |
| 2024-07-24 | 14.95 | 15 | 14.14 | 14.2 | -5.46% | 84,108 | 121,919,622 |
| 2024-07-23 | 15.57 | 15.62 | 15.02 | 15.02 | -3.96% | 83,686 | 127,632,752 |
| 2024-07-22 | 15.68 | 15.77 | 15.43 | 15.64 | +1.43% | 87,442 | 136,390,279 |
| 2024-07-19 | 15.92 | 15.92 | 15.36 | 15.42 | -3.38% | 120,002 | 186,194,297 |
| 2024-07-18 | 15.35 | 16.47 | 15.15 | 15.96 | +3.5% | 152,607 | 244,596,110 |
| 2024-07-17 | 16.18 | 16.2 | 15.41 | 15.42 | -5.4% | 140,291 | 220,393,238 |
| 2024-07-16 | 16.63 | 16.75 | 15.84 | 16.3 | -7.6% | 197,341 | 319,939,372 |
| 2024-07-15 | 16.68 | 17.86 | 15.79 | 17.64 | +18.55% | 269,218 | 450,148,477 |
| 2024-07-12 | 14.42 | 14.99 | 14.35 | 14.88 | +3.33% | 37,583 | 55,698,384 |
| 2024-07-11 | 13.99 | 14.57 | 13.99 | 14.4 | +3.9% | 33,764 | 48,434,480 |
| 2024-07-10 | 13.73 | 14.03 | 13.68 | 13.86 | +0.14% | 30,363 | 42,080,977 |
| 2024-07-09 | 13.28 | 13.86 | 13 | 13.84 | +4.06% | 35,059 | 47,152,139 |
| 2024-07-08 | 13.54 | 13.7 | 13.28 | 13.3 | -1.63% | 26,239 | 35,333,842 |
| 2024-07-05 | 13.41 | 13.63 | 13.2 | 13.52 | +0.75% | 23,430 | 31,350,983 |
| 2024-07-04 | 13.95 | 14 | 13.38 | 13.42 | -3.31% | 27,584 | 37,675,981 |
| 2024-07-03 | 14.46 | 14.68 | 13.71 | 13.88 | -4.08% | 39,834 | 55,901,574 |
| 2024-07-02 | 15.16 | 15.18 | 14.39 | 14.47 | -4.55% | 31,224 | 45,685,517 |
| 2024-07-01 | 14.9 | 15.28 | 14.9 | 15.16 | +0.53% | 27,064 | 40,932,991 |
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：