股票概览
17.03
+14.83%
+2.2
15.58
开盘价
17.38
最高价
15.01
最低价
135,585
成交量
数据更新至: 2024-09-30
技术指标
14.56
MA5 (5日均线)
13.81
MA10 (10日均线)
13.96
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 | 15.58 | 17.38 | 15.01 | 17.03 | +14.83% | 135,585 | 219,458,264 |
| 2024-09-27 | 14.32 | 15.1 | 13.98 | 14.83 | +6.08% | 83,209 | 121,191,476 |
| 2024-09-26 | 13.56 | 14.03 | 13.56 | 13.98 | +2.79% | 49,181 | 67,965,725 |
| 2024-09-25 | 13.54 | 14.16 | 13.39 | 13.6 | +1.64% | 68,789 | 94,773,614 |
| 2024-09-24 | 13.11 | 13.4 | 12.76 | 13.38 | +2.69% | 42,668 | 56,169,838 |
| 2024-09-23 | 12.98 | 13.26 | 12.76 | 13.03 | +0.54% | 31,899 | 41,753,659 |
| 2024-09-20 | 13.17 | 13.28 | 12.86 | 12.96 | -1.59% | 25,688 | 33,494,867 |
| 2024-09-19 | 13 | 13.22 | 12.9 | 13.17 | +1.7% | 26,741 | 35,046,351 |
| 2024-09-18 | 13.22 | 13.39 | 12.63 | 12.95 | -1.97% | 34,095 | 43,922,862 |
| 2024-09-13 | 13.43 | 13.63 | 13.21 | 13.21 | -1.86% | 20,117 | 26,902,632 |
| 2024-09-12 | 13.78 | 14.02 | 13.44 | 13.46 | -2.04% | 22,788 | 31,144,571 |
| 2024-09-11 | 13.87 | 13.95 | 13.65 | 13.74 | -1.43% | 21,729 | 29,898,559 |
| 2024-09-10 | 13.9 | 13.98 | 13.56 | 13.94 | +0.87% | 21,747 | 29,973,473 |
| 2024-09-09 | 13.64 | 13.89 | 13.52 | 13.82 | +0.44% | 20,427 | 28,113,066 |
| 2024-09-06 | 14.2 | 14.3 | 13.73 | 13.76 | -3.57% | 32,341 | 45,007,122 |
| 2024-09-05 | 14.29 | 14.43 | 14.07 | 14.27 | +0.85% | 25,758 | 36,691,418 |
| 2024-09-04 | 14.3 | 14.35 | 13.87 | 14.15 | -2.35% | 36,524 | 51,478,195 |
| 2024-09-03 | 14.65 | 14.81 | 14.3 | 14.49 | -0.14% | 33,933 | 49,137,179 |
| 2024-09-02 | 14.95 | 15.2 | 14.49 | 14.51 | -2.94% | 39,394 | 58,346,368 |
| 2024-08-30 | 14.64 | 15.26 | 14.57 | 14.95 | +2.75% | 48,870 | 73,177,365 |
| 2024-08-29 | 14.42 | 14.68 | 14.3 | 14.55 | +0.62% | 32,714 | 47,541,383 |
| 2024-08-28 | 14.32 | 14.69 | 14.24 | 14.46 | +0.21% | 28,147 | 40,925,659 |
| 2024-08-27 | 14.75 | 14.79 | 14.33 | 14.43 | -2.76% | 35,335 | 51,168,953 |
| 2024-08-26 | 14.93 | 15.32 | 14.7 | 14.84 | -1.98% | 44,485 | 65,961,881 |
| 2024-08-23 | 15.05 | 15.38 | 14.84 | 15.14 | -0.85% | 36,642 | 55,374,860 |
| 2024-08-22 | 15.49 | 15.79 | 15.23 | 15.27 | -1.93% | 38,432 | 59,308,397 |
| 2024-08-21 | 15.21 | 15.81 | 15.21 | 15.57 | +1.17% | 38,757 | 60,503,803 |
| 2024-08-20 | 15.67 | 15.78 | 15.33 | 15.39 | -1.47% | 39,269 | 60,878,764 |
| 2024-08-19 | 15.91 | 16.22 | 15.6 | 15.62 | -3.34% | 66,893 | 105,753,084 |
| 2024-08-16 | 15.46 | 16.32 | 15.35 | 16.16 | +4.39% | 93,091 | 149,121,056 |
| 2024-08-15 | 14.88 | 15.7 | 14.88 | 15.48 | +2.58% | 77,098 | 118,080,309 |
| 2024-08-14 | 15.2 | 15.3 | 14.81 | 15.09 | +1.96% | 63,783 | 96,211,733 |
| 2024-08-13 | 14.51 | 14.8 | 14.36 | 14.8 | +3.86% | 70,452 | 102,833,005 |
| 2024-08-12 | 15.69 | 15.69 | 14.16 | 14.25 | -12.15% | 138,251 | 202,946,395 |
| 2024-08-09 | 16.37 | 16.61 | 16.17 | 16.22 | +0.37% | 60,095 | 98,587,675 |
| 2024-08-08 | 16.22 | 16.46 | 15.78 | 16.16 | -0.37% | 64,589 | 104,628,681 |
| 2024-08-07 | 16.16 | 16.48 | 16.1 | 16.22 | +0.12% | 67,449 | 110,200,894 |
| 2024-08-06 | 16.12 | 16.25 | 15.88 | 16.2 | +2.4% | 58,592 | 94,071,962 |
| 2024-08-05 | 16.16 | 16.48 | 15.78 | 15.82 | -3.3% | 108,250 | 173,307,799 |
| 2024-08-02 | 17 | 17.38 | 16.27 | 16.36 | -5.92% | 122,768 | 206,098,786 |
| 2024-08-01 | 17.7 | 17.86 | 17.35 | 17.39 | -1.25% | 104,537 | 183,022,509 |
| 2024-07-31 | 17.19 | 17.87 | 17.1 | 17.61 | +0.8% | 159,417 | 278,987,706 |
| 2024-07-30 | 16.75 | 17.69 | 16.45 | 17.47 | +3.86% | 161,149 | 277,284,142 |
| 2024-07-29 | 16.38 | 17 | 15.96 | 16.82 | +3.19% | 118,837 | 197,021,901 |
| 2024-07-26 | 16 | 16.69 | 15.91 | 16.3 | +2.13% | 99,230 | 162,060,115 |
| 2024-07-25 | 16.58 | 16.87 | 15.8 | 15.96 | -8.12% | 141,359 | 229,272,785 |
| 2024-07-24 | 16.4 | 18 | 16.37 | 17.37 | +3.09% | 173,053 | 301,050,814 |
| 2024-07-23 | 16.87 | 17.49 | 16.79 | 16.85 | +0.36% | 167,871 | 288,117,585 |
| 2024-07-22 | 16.68 | 16.98 | 16.51 | 16.79 | +0.66% | 108,755 | 182,041,294 |
| 2024-07-19 | 16.6 | 17.3 | 16.45 | 16.68 | -1.42% | 129,700 | 218,635,371 |
| 2024-07-18 | 16.62 | 17.12 | 16.21 | 16.92 | -3.59% | 162,718 | 272,093,918 |
| 2024-07-17 | 19.21 | 19.33 | 17.47 | 17.55 | -9.95% | 241,709 | 440,944,308 |
| 2024-07-16 | 18.68 | 22.37 | 18.68 | 19.49 | +4.56% | 295,460 | 600,753,306 |
| 2024-07-15 | 19.23 | 19.5 | 18.26 | 18.64 | -6.33% | 181,414 | 339,473,495 |
| 2024-07-12 | 18.6 | 21.03 | 18.35 | 19.9 | +3.54% | 316,987 | 627,685,503 |
| 2024-07-11 | 18.55 | 20.98 | 18.4 | 19.22 | +4.12% | 292,594 | 572,270,894 |
| 2024-07-10 | 18.29 | 18.94 | 18.1 | 18.46 | -2.28% | 215,092 | 397,705,985 |
| 2024-07-09 | 17.24 | 19.22 | 16.91 | 18.89 | +7.45% | 295,680 | 541,050,192 |
| 2024-07-08 | 16.78 | 18.22 | 16.68 | 17.58 | +1.09% | 219,494 | 388,461,809 |
| 2024-07-05 | 17.5 | 18.87 | 17.3 | 17.39 | -3.01% | 271,941 | 489,475,138 |
| 2024-07-04 | 16.8 | 18.58 | 16.5 | 17.93 | +4.98% | 279,714 | 490,709,930 |
| 2024-07-03 | 16.55 | 17.3 | 15.5 | 17.08 | +3.83% | 198,080 | 325,468,593 |
| 2024-07-02 | 16.35 | 17.15 | 16.34 | 16.45 | -1.38% | 141,855 | 236,620,455 |
| 2024-07-01 | 15.87 | 16.98 | 15.3 | 16.68 | +4.97% | 172,709 | 278,604,494 |
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：