股票概览
17.66
+14.6%
+2.25
16.31
开盘价
17.88
最高价
15.68
最低价
201,240
成交量
数据更新至: 2024-09-30
技术指标
15.13
MA5 (5日均线)
14.43
MA10 (10日均线)
14.43
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 | 16.31 | 17.88 | 15.68 | 17.66 | +14.6% | 201,240 | 335,577,194 |
| 2024-09-27 | 14.55 | 15.52 | 14.5 | 15.41 | +7.01% | 127,588 | 191,460,401 |
| 2024-09-26 | 14.03 | 14.41 | 14 | 14.4 | +2.06% | 63,474 | 90,353,876 |
| 2024-09-25 | 14.2 | 14.51 | 14.09 | 14.11 | +0.14% | 80,878 | 115,693,527 |
| 2024-09-24 | 13.7 | 14.1 | 13.51 | 14.09 | +2.92% | 75,976 | 105,513,631 |
| 2024-09-23 | 13.81 | 13.92 | 13.6 | 13.69 | -1.37% | 41,063 | 56,298,054 |
| 2024-09-20 | 14 | 14.28 | 13.77 | 13.88 | -0.93% | 54,414 | 75,912,808 |
| 2024-09-19 | 13.73 | 14.69 | 13.57 | 14.01 | +3.24% | 71,543 | 100,987,525 |
| 2024-09-18 | 13.81 | 14.1 | 13.37 | 13.57 | +0.74% | 53,537 | 73,169,226 |
| 2024-09-13 | 13.83 | 13.86 | 13.46 | 13.47 | -1.82% | 33,578 | 45,774,521 |
| 2024-09-12 | 14.27 | 14.28 | 13.72 | 13.72 | -3.04% | 50,435 | 70,330,928 |
| 2024-09-11 | 14.24 | 14.43 | 14.05 | 14.15 | -2.08% | 48,326 | 68,431,020 |
| 2024-09-10 | 14.38 | 14.76 | 14.06 | 14.45 | -0.28% | 71,582 | 102,764,476 |
| 2024-09-09 | 15 | 15.22 | 14.37 | 14.49 | -3.85% | 104,489 | 153,995,835 |
| 2024-09-06 | 14.6 | 15.3 | 14.14 | 15.07 | +3.5% | 146,899 | 218,656,209 |
| 2024-09-05 | 14.43 | 14.7 | 14.32 | 14.56 | +0.14% | 45,124 | 65,509,268 |
| 2024-09-04 | 14.53 | 14.88 | 14.28 | 14.54 | -0.55% | 68,057 | 99,400,306 |
| 2024-09-03 | 14.4 | 14.85 | 14.35 | 14.62 | +1.39% | 60,320 | 88,269,623 |
| 2024-09-02 | 14.35 | 14.9 | 14.31 | 14.42 | +0.28% | 77,280 | 112,744,843 |
| 2024-08-30 | 13.95 | 14.69 | 13.95 | 14.38 | +3.6% | 68,715 | 99,019,426 |
| 2024-08-29 | 13.45 | 13.95 | 13.38 | 13.88 | +2.51% | 35,867 | 49,428,050 |
| 2024-08-28 | 13.69 | 13.78 | 13.5 | 13.54 | -1.17% | 36,368 | 49,589,190 |
| 2024-08-27 | 14.11 | 14.12 | 13.68 | 13.7 | -2.91% | 37,782 | 52,173,278 |
| 2024-08-26 | 13.8 | 14.22 | 13.64 | 14.11 | +3.14% | 46,344 | 65,043,957 |
| 2024-08-23 | 13.88 | 13.92 | 13.49 | 13.68 | -0.94% | 37,475 | 51,278,449 |
| 2024-08-22 | 13.86 | 14.27 | 13.61 | 13.81 | -0.58% | 52,469 | 72,882,475 |
| 2024-08-21 | 13.99 | 14.19 | 13.86 | 13.89 | -0.36% | 37,601 | 52,769,798 |
| 2024-08-20 | 13.98 | 14.16 | 13.7 | 13.94 | -0.99% | 57,056 | 79,382,989 |
| 2024-08-19 | 14.82 | 14.98 | 13.99 | 14.08 | -4.74% | 86,255 | 125,129,200 |
| 2024-08-16 | 14.49 | 15 | 14.41 | 14.78 | +2.57% | 93,369 | 138,220,505 |
| 2024-08-15 | 14.21 | 14.47 | 14.06 | 14.41 | +0.91% | 57,390 | 82,254,965 |
| 2024-08-14 | 14.18 | 14.35 | 14.07 | 14.28 | +0.92% | 42,832 | 60,879,993 |
| 2024-08-13 | 13.9 | 14.16 | 13.79 | 14.15 | +2.31% | 35,595 | 49,861,178 |
| 2024-08-12 | 13.91 | 14.06 | 13.68 | 13.83 | -1.21% | 34,413 | 47,672,041 |
| 2024-08-09 | 14.38 | 14.51 | 13.99 | 14 | +0.43% | 49,949 | 70,786,750 |
| 2024-08-08 | 14.18 | 14.27 | 13.72 | 13.94 | -1.76% | 47,825 | 66,802,861 |
| 2024-08-07 | 14 | 14.32 | 13.91 | 14.19 | +0.92% | 46,770 | 66,160,221 |
| 2024-08-06 | 13.84 | 14.1 | 13.7 | 14.06 | +2.63% | 51,548 | 71,625,358 |
| 2024-08-05 | 14.49 | 14.57 | 13.68 | 13.7 | -6.55% | 90,998 | 128,232,784 |
| 2024-08-02 | 15.22 | 15.39 | 14.63 | 14.66 | -4.99% | 86,225 | 129,400,199 |
| 2024-08-01 | 15.59 | 15.73 | 15.4 | 15.43 | -0.71% | 79,767 | 124,056,197 |
| 2024-07-31 | 15 | 15.72 | 14.9 | 15.54 | +3.32% | 93,698 | 144,007,264 |
| 2024-07-30 | 14.96 | 15.21 | 14.61 | 15.04 | -0.46% | 71,749 | 107,029,526 |
| 2024-07-29 | 14.78 | 15.22 | 14.69 | 15.11 | +2.23% | 74,655 | 111,925,249 |
| 2024-07-26 | 14.68 | 14.97 | 14.47 | 14.78 | +0.07% | 70,715 | 104,322,677 |
| 2024-07-25 | 14.76 | 15.15 | 14.51 | 14.77 | -1.01% | 80,005 | 118,367,083 |
| 2024-07-24 | 15.85 | 16.16 | 14.83 | 14.92 | -6.34% | 123,210 | 189,326,735 |
| 2024-07-23 | 16.73 | 16.95 | 15.87 | 15.93 | -5.46% | 123,816 | 202,002,105 |
| 2024-07-22 | 17.38 | 17.59 | 16.81 | 16.85 | -3.49% | 124,820 | 213,210,424 |
| 2024-07-19 | 16.77 | 17.87 | 16.71 | 17.46 | +2.05% | 161,379 | 281,436,281 |
| 2024-07-18 | 16 | 17.46 | 15.85 | 17.11 | +3.82% | 139,621 | 235,776,282 |
| 2024-07-17 | 17 | 17.6 | 16.48 | 16.48 | -4.46% | 118,848 | 204,359,970 |
| 2024-07-16 | 17.7 | 17.85 | 16.8 | 17.25 | -4.64% | 160,130 | 275,789,478 |
| 2024-07-15 | 18.34 | 18.87 | 17.86 | 18.09 | -2.53% | 140,723 | 257,127,628 |
| 2024-07-12 | 17.63 | 18.88 | 17.56 | 18.56 | +2.88% | 236,789 | 434,992,926 |
| 2024-07-11 | 18.1 | 18.19 | 17.51 | 18.04 | +1.46% | 181,716 | 324,900,708 |
| 2024-07-10 | 18.07 | 18.6 | 17.57 | 17.78 | -2.25% | 179,200 | 320,703,784 |
| 2024-07-09 | 16.66 | 18.59 | 16 | 18.19 | +6.25% | 237,822 | 414,960,066 |
| 2024-07-08 | 17.13 | 17.99 | 17.11 | 17.12 | -0.58% | 170,128 | 297,746,929 |
| 2024-07-05 | 16.96 | 17.47 | 16.65 | 17.22 | -3.2% | 200,738 | 342,167,216 |
| 2024-07-04 | 17.58 | 19.21 | 17.3 | 17.79 | -2.89% | 278,742 | 507,915,923 |
| 2024-07-03 | 17.23 | 19.88 | 17.08 | 18.32 | +3.56% | 357,595 | 661,952,106 |
| 2024-07-02 | 16.79 | 18.5 | 16.24 | 17.69 | +4.24% | 267,303 | 461,042,501 |
| 2024-07-01 | 16.23 | 17.14 | 16.07 | 16.97 | +4.37% | 189,722 | 317,747,165 |
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：