股票概览
17.97
+13.02%
+2.07
16.28
开盘价
18.37
最高价
16
最低价
78,400
成交量
数据更新至: 2024-09-30
技术指标
15.57
MA5 (5日均线)
14.74
MA10 (10日均线)
14.60
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 | 18.37 | 16 | 17.97 | +13.02% | 78,400 | 133,674,510 |
| 2024-09-27 | 15.5 | 16.16 | 15.19 | 15.9 | +5.72% | 34,859 | 54,547,990 |
| 2024-09-26 | 14.58 | 15.06 | 14.45 | 15.04 | +3.01% | 19,254 | 28,509,091 |
| 2024-09-25 | 14.56 | 14.95 | 14.41 | 14.6 | +1.74% | 22,112 | 32,498,029 |
| 2024-09-24 | 13.99 | 14.38 | 13.85 | 14.35 | +3.02% | 16,374 | 23,188,158 |
| 2024-09-23 | 13.98 | 14.14 | 13.78 | 13.93 | +0.8% | 15,803 | 22,085,248 |
| 2024-09-20 | 14.09 | 14.21 | 13.77 | 13.82 | -2.06% | 11,133 | 15,444,037 |
| 2024-09-19 | 13.66 | 14.25 | 13.66 | 14.11 | +3.29% | 15,080 | 21,157,516 |
| 2024-09-18 | 14.03 | 14.09 | 13.43 | 13.66 | -2.57% | 12,145 | 16,591,942 |
| 2024-09-13 | 14.24 | 14.38 | 13.95 | 14.02 | -1.89% | 10,327 | 14,582,467 |
| 2024-09-12 | 14.38 | 14.68 | 14.26 | 14.29 | +0.28% | 12,936 | 18,738,150 |
| 2024-09-11 | 14.44 | 14.46 | 14.18 | 14.25 | -0.56% | 10,340 | 14,782,794 |
| 2024-09-10 | 14.38 | 14.68 | 14.08 | 14.33 | -0.69% | 11,866 | 16,928,691 |
| 2024-09-09 | 14.11 | 14.69 | 14.06 | 14.43 | +1.55% | 14,696 | 21,201,205 |
| 2024-09-06 | 14.53 | 14.83 | 14.13 | 14.21 | -2.34% | 14,447 | 20,817,441 |
| 2024-09-05 | 14.67 | 14.7 | 14.45 | 14.55 | +0.69% | 9,536 | 13,882,530 |
| 2024-09-04 | 14.51 | 14.63 | 14.3 | 14.45 | -1.1% | 10,097 | 14,624,416 |
| 2024-09-03 | 14.62 | 14.89 | 14.41 | 14.61 | 0% | 8,284 | 12,146,392 |
| 2024-09-02 | 15 | 15.24 | 14.6 | 14.61 | -1.95% | 13,456 | 20,044,788 |
| 2024-08-30 | 14.8 | 15.16 | 14.52 | 14.9 | +1.29% | 17,417 | 25,913,058 |
| 2024-08-29 | 14.02 | 14.8 | 13.9 | 14.71 | +3.81% | 25,316 | 36,656,488 |
| 2024-08-28 | 14.5 | 14.68 | 14 | 14.17 | -5.41% | 28,039 | 40,129,002 |
| 2024-08-27 | 15.1 | 15.37 | 14.93 | 14.98 | -0.79% | 16,045 | 24,316,095 |
| 2024-08-26 | 14.93 | 15.23 | 14.76 | 15.1 | +1.14% | 12,207 | 18,395,900 |
| 2024-08-23 | 15.19 | 15.26 | 14.84 | 14.93 | -1.78% | 14,904 | 22,293,976 |
| 2024-08-22 | 15.54 | 15.68 | 15.18 | 15.2 | -2.19% | 12,762 | 19,574,287 |
| 2024-08-21 | 15.72 | 15.72 | 15.36 | 15.54 | -0.58% | 10,669 | 16,571,893 |
| 2024-08-20 | 16.13 | 16.3 | 15.56 | 15.63 | -3.64% | 23,727 | 37,473,922 |
| 2024-08-19 | 16.95 | 16.95 | 16.16 | 16.22 | -3.97% | 28,776 | 47,147,857 |
| 2024-08-16 | 16.56 | 17.04 | 16.12 | 16.89 | +2.61% | 39,014 | 65,020,650 |
| 2024-08-15 | 16.34 | 16.75 | 16.21 | 16.46 | +0.73% | 18,561 | 30,548,242 |
| 2024-08-14 | 16.32 | 16.66 | 16.17 | 16.34 | -0.49% | 17,019 | 27,777,074 |
| 2024-08-13 | 16.91 | 16.98 | 16.23 | 16.42 | -1.5% | 21,993 | 36,145,186 |
| 2024-08-12 | 16.31 | 16.94 | 16.26 | 16.67 | +2.21% | 30,105 | 50,158,794 |
| 2024-08-09 | 16.6 | 16.74 | 16.27 | 16.31 | -2.63% | 27,530 | 45,200,177 |
| 2024-08-08 | 16.69 | 17.09 | 16.49 | 16.75 | +0.96% | 36,790 | 62,012,280 |
| 2024-08-07 | 16.95 | 16.95 | 16.51 | 16.59 | -2.12% | 25,244 | 42,043,988 |
| 2024-08-06 | 16.22 | 17.03 | 16.07 | 16.95 | +5.28% | 42,169 | 70,293,043 |
| 2024-08-05 | 16.43 | 16.9 | 16.07 | 16.1 | -3.01% | 33,224 | 54,798,793 |
| 2024-08-02 | 16.26 | 17.07 | 16.18 | 16.6 | +1.97% | 42,316 | 70,744,092 |
| 2024-08-01 | 15.92 | 16.48 | 15.9 | 16.28 | +1.5% | 26,917 | 43,900,835 |
| 2024-07-31 | 15.59 | 16.08 | 15.41 | 16.04 | +2.69% | 29,390 | 46,481,328 |
| 2024-07-30 | 15.29 | 15.88 | 15.23 | 15.62 | +1.63% | 22,296 | 34,819,590 |
| 2024-07-29 | 15.24 | 15.4 | 15.02 | 15.37 | +0.85% | 14,500 | 22,064,341 |
| 2024-07-26 | 15.26 | 15.47 | 15.19 | 15.24 | +0.2% | 12,964 | 19,828,159 |
| 2024-07-25 | 15.2 | 15.48 | 15.03 | 15.21 | -0.46% | 10,441 | 15,935,095 |
| 2024-07-24 | 15.6 | 15.72 | 15.2 | 15.28 | -2.55% | 15,342 | 23,615,149 |
| 2024-07-23 | 16.2 | 16.32 | 15.66 | 15.68 | -2.24% | 19,628 | 31,220,329 |
| 2024-07-22 | 16.01 | 16.2 | 15.81 | 16.04 | -0.06% | 14,906 | 23,872,763 |
| 2024-07-19 | 15.91 | 16.24 | 15.7 | 16.05 | +0.88% | 18,002 | 28,710,050 |
| 2024-07-18 | 15.74 | 16.03 | 15.49 | 15.91 | -0.69% | 25,868 | 40,732,666 |
| 2024-07-17 | 16.99 | 17.02 | 16 | 16.02 | +0.25% | 30,155 | 49,201,339 |
| 2024-07-16 | 16.15 | 16.36 | 15.86 | 15.98 | -1.72% | 15,676 | 25,065,001 |
| 2024-07-15 | 16.51 | 16.64 | 16.02 | 16.26 | -2.34% | 23,546 | 38,163,961 |
| 2024-07-12 | 16.65 | 17.21 | 16.61 | 16.65 | -0.12% | 26,776 | 45,214,330 |
| 2024-07-11 | 16.38 | 16.84 | 16.38 | 16.67 | +2.71% | 29,385 | 48,797,426 |
| 2024-07-10 | 16.18 | 16.65 | 15.84 | 16.23 | +0.19% | 24,411 | 39,719,462 |
| 2024-07-09 | 16.18 | 16.23 | 15.46 | 16.2 | +0.68% | 29,321 | 46,450,021 |
| 2024-07-08 | 17.11 | 17.11 | 15.99 | 16.09 | -4.57% | 26,938 | 43,881,918 |
| 2024-07-05 | 16.54 | 16.98 | 16.15 | 16.86 | +2.8% | 32,720 | 54,531,997 |
| 2024-07-04 | 17.15 | 17.38 | 16.3 | 16.4 | -5.09% | 49,493 | 83,038,187 |
| 2024-07-03 | 17.3 | 18.16 | 17.28 | 17.28 | -1.09% | 58,306 | 103,675,184 |
| 2024-07-02 | 17.1 | 17.9 | 17 | 17.47 | +2.22% | 66,330 | 116,163,514 |
| 2024-07-01 | 16.82 | 17.3 | 16.4 | 17.09 | +4.59% | 54,253 | 91,615,567 |
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：