股票概览
16.99
+8.91%
+1.39
16.41
开盘价
17.09
最高价
15.8
最低价
206,612
成交量
数据更新至: 2024-09-30
技术指标
15.25
MA5 (5日均线)
14.31
MA10 (10日均线)
13.93
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 | 16.41 | 17.09 | 15.8 | 16.99 | +8.91% | 206,612 | 341,231,859 |
| 2024-09-27 | 15.05 | 15.77 | 14.92 | 15.6 | +4.77% | 89,121 | 136,257,961 |
| 2024-09-26 | 14.43 | 14.9 | 14.39 | 14.89 | +1.71% | 88,182 | 129,317,660 |
| 2024-09-25 | 14.12 | 15 | 14.12 | 14.64 | +3.76% | 125,059 | 183,683,107 |
| 2024-09-24 | 13.6 | 14.15 | 13.47 | 14.11 | +3.75% | 75,385 | 104,585,693 |
| 2024-09-23 | 13.5 | 13.78 | 13.49 | 13.6 | +0.59% | 43,950 | 59,894,146 |
| 2024-09-20 | 13.49 | 13.65 | 13.22 | 13.52 | +0.67% | 56,422 | 75,991,868 |
| 2024-09-19 | 13.16 | 13.47 | 13.04 | 13.43 | +2.68% | 45,630 | 60,800,089 |
| 2024-09-18 | 13.13 | 13.33 | 12.89 | 13.08 | -1.21% | 36,812 | 48,046,735 |
| 2024-09-13 | 13.38 | 13.5 | 13.23 | 13.24 | -0.82% | 34,780 | 46,376,886 |
| 2024-09-12 | 13.39 | 13.68 | 13.33 | 13.35 | -0.3% | 27,836 | 37,537,934 |
| 2024-09-11 | 13.48 | 13.59 | 13.33 | 13.39 | -1.54% | 24,585 | 32,986,163 |
| 2024-09-10 | 13.7 | 13.76 | 13.22 | 13.6 | +0.44% | 41,899 | 56,326,839 |
| 2024-09-09 | 13.41 | 13.64 | 13.32 | 13.54 | +0.22% | 24,365 | 32,910,297 |
| 2024-09-06 | 13.88 | 13.9 | 13.5 | 13.51 | -2.17% | 32,524 | 44,378,987 |
| 2024-09-05 | 13.55 | 13.94 | 13.55 | 13.81 | +1.54% | 36,211 | 49,988,563 |
| 2024-09-04 | 13.36 | 13.71 | 13.36 | 13.6 | +0.37% | 32,375 | 44,020,625 |
| 2024-09-03 | 13.4 | 13.66 | 13.33 | 13.55 | +1.27% | 32,548 | 44,053,706 |
| 2024-09-02 | 13.8 | 13.9 | 13.38 | 13.38 | -3.25% | 45,350 | 61,788,228 |
| 2024-08-30 | 13.33 | 14.05 | 13.3 | 13.83 | +3.52% | 69,264 | 95,511,754 |
| 2024-08-29 | 13.26 | 13.4 | 13.13 | 13.36 | +0.53% | 28,008 | 37,310,095 |
| 2024-08-28 | 13.23 | 13.39 | 13.09 | 13.29 | +0.45% | 31,741 | 42,075,200 |
| 2024-08-27 | 13.36 | 13.48 | 13.2 | 13.23 | -1.56% | 29,551 | 39,321,690 |
| 2024-08-26 | 13.45 | 13.59 | 13.22 | 13.44 | -0.37% | 32,020 | 43,073,574 |
| 2024-08-23 | 13.65 | 13.74 | 13.4 | 13.49 | -1.39% | 36,856 | 49,969,261 |
| 2024-08-22 | 14.19 | 14.24 | 13.62 | 13.68 | -3.59% | 66,369 | 91,915,465 |
| 2024-08-21 | 14.65 | 14.85 | 14.18 | 14.19 | -2.94% | 64,445 | 93,055,526 |
| 2024-08-20 | 14.67 | 14.93 | 14.4 | 14.62 | -0.68% | 64,612 | 94,518,094 |
| 2024-08-19 | 14.62 | 14.9 | 14.6 | 14.72 | +0.55% | 43,794 | 64,449,329 |
| 2024-08-16 | 14.62 | 14.89 | 14.6 | 14.64 | -0.75% | 49,138 | 72,331,745 |
| 2024-08-15 | 14.35 | 15.02 | 14.2 | 14.75 | +1.79% | 69,079 | 101,622,965 |
| 2024-08-14 | 14.44 | 14.65 | 14.32 | 14.49 | +0.91% | 41,456 | 60,046,960 |
| 2024-08-13 | 14.35 | 14.51 | 14.17 | 14.36 | -0.49% | 27,069 | 38,761,885 |
| 2024-08-12 | 14.46 | 14.63 | 14.25 | 14.43 | -0.21% | 33,758 | 48,672,298 |
| 2024-08-09 | 15 | 15.02 | 14.45 | 14.46 | -3.54% | 56,684 | 83,222,812 |
| 2024-08-08 | 14.81 | 15.09 | 14.52 | 14.99 | +0.47% | 56,656 | 84,063,573 |
| 2024-08-07 | 15.06 | 15.19 | 14.85 | 14.92 | -0.93% | 48,947 | 73,498,746 |
| 2024-08-06 | 14.72 | 15.09 | 14.72 | 15.06 | +2.45% | 62,045 | 92,781,936 |
| 2024-08-05 | 14.79 | 15.42 | 14.7 | 14.7 | -2.07% | 74,717 | 112,300,763 |
| 2024-08-02 | 14.97 | 15.37 | 14.92 | 15.01 | -0.46% | 72,412 | 109,800,922 |
| 2024-08-01 | 15.01 | 15.17 | 14.84 | 15.08 | +0.13% | 68,383 | 102,477,324 |
| 2024-07-31 | 14.53 | 15.08 | 14.48 | 15.06 | +4.08% | 91,020 | 135,476,560 |
| 2024-07-30 | 14.43 | 14.54 | 14.27 | 14.47 | +0.14% | 32,870 | 47,375,010 |
| 2024-07-29 | 14.51 | 14.59 | 14.15 | 14.45 | -0.28% | 46,800 | 67,355,941 |
| 2024-07-26 | 14.2 | 14.52 | 14.17 | 14.49 | +1.97% | 47,320 | 68,035,941 |
| 2024-07-25 | 14.06 | 14.36 | 13.91 | 14.21 | +0.14% | 40,365 | 57,159,813 |
| 2024-07-24 | 14.37 | 14.54 | 14.14 | 14.19 | -1.18% | 40,445 | 57,839,531 |
| 2024-07-23 | 14.86 | 14.9 | 14.36 | 14.36 | -3.23% | 43,466 | 63,609,459 |
| 2024-07-22 | 14.74 | 14.84 | 14.55 | 14.84 | +0.68% | 40,927 | 60,205,801 |
| 2024-07-19 | 14.56 | 14.89 | 14.45 | 14.74 | +0.96% | 53,635 | 78,988,584 |
| 2024-07-18 | 14.61 | 14.64 | 14.2 | 14.6 | -0.61% | 59,431 | 85,677,440 |
| 2024-07-17 | 14.7 | 14.93 | 14.64 | 14.69 | -0.34% | 44,781 | 66,187,856 |
| 2024-07-16 | 14.77 | 14.88 | 14.54 | 14.74 | -0.61% | 48,461 | 71,117,031 |
| 2024-07-15 | 14.92 | 15.17 | 14.82 | 14.83 | -0.4% | 58,208 | 87,020,460 |
| 2024-07-12 | 15.1 | 15.25 | 14.81 | 14.89 | -1.46% | 53,642 | 80,456,261 |
| 2024-07-11 | 14.9 | 15.17 | 14.9 | 15.11 | +2.72% | 73,557 | 110,780,224 |
| 2024-07-10 | 15.24 | 15.24 | 14.68 | 14.71 | -5.64% | 103,305 | 153,528,690 |
| 2024-07-09 | 15.14 | 15.62 | 14.89 | 15.59 | +2.9% | 64,586 | 98,770,537 |
| 2024-07-08 | 15.77 | 15.8 | 15.07 | 15.15 | -4.6% | 54,112 | 82,811,784 |
| 2024-07-05 | 15.68 | 15.92 | 15.44 | 15.88 | +1.28% | 43,222 | 68,016,728 |
| 2024-07-04 | 16.17 | 16.26 | 15.63 | 15.68 | -2.91% | 48,595 | 76,972,038 |
| 2024-07-03 | 16.55 | 16.59 | 16.12 | 16.15 | -2.42% | 41,617 | 67,831,558 |
| 2024-07-02 | 16.56 | 16.82 | 16.5 | 16.55 | -0.12% | 52,925 | 88,220,553 |
| 2024-07-01 | 16.25 | 16.66 | 16.1 | 16.57 | +1.22% | 65,397 | 107,139,430 |
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：