股票概览
17.32
+7.18%
+1.16
16.48
开盘价
17.49
最高价
16.04
最低价
601,956
成交量
数据更新至: 2024-09-30
技术指标
15.66
MA5 (5日均线)
15.25
MA10 (10日均线)
14.89
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 | 16.48 | 17.49 | 16.04 | 17.32 | +7.18% | 601,956 | 1,012,122,381 |
| 2024-09-27 | 15.47 | 16.58 | 15.05 | 16.16 | +5.14% | 260,463 | 407,810,586 |
| 2024-09-26 | 14.5 | 15.37 | 14.4 | 15.37 | +4.99% | 303,029 | 453,907,185 |
| 2024-09-25 | 14.92 | 15.27 | 14.59 | 14.64 | -1.08% | 340,790 | 509,771,789 |
| 2024-09-24 | 14.68 | 14.88 | 14.38 | 14.8 | +2.49% | 275,605 | 403,088,869 |
| 2024-09-23 | 14.7 | 14.77 | 14.35 | 14.44 | -1.84% | 247,294 | 359,268,086 |
| 2024-09-20 | 14.65 | 14.84 | 14.51 | 14.71 | -1.93% | 214,674 | 315,166,553 |
| 2024-09-19 | 15.17 | 15.21 | 14.63 | 15 | -1.06% | 239,473 | 357,129,511 |
| 2024-09-18 | 15 | 15.51 | 14.81 | 15.16 | +1.47% | 316,762 | 481,832,441 |
| 2024-09-13 | 14.65 | 15.28 | 14.62 | 14.94 | +1.98% | 298,402 | 447,308,376 |
| 2024-09-12 | 14.74 | 14.95 | 14.52 | 14.65 | -1.01% | 187,283 | 274,493,200 |
| 2024-09-11 | 14.43 | 14.87 | 14.25 | 14.8 | +3.14% | 234,657 | 343,578,209 |
| 2024-09-10 | 14.5 | 14.67 | 14.18 | 14.35 | -1.37% | 208,081 | 297,932,614 |
| 2024-09-09 | 14.49 | 15.17 | 14.4 | 14.55 | +0.21% | 332,765 | 491,322,564 |
| 2024-09-06 | 14.65 | 14.86 | 14.51 | 14.52 | -1.22% | 157,571 | 230,966,967 |
| 2024-09-05 | 14.42 | 14.95 | 14.4 | 14.7 | +1.94% | 254,864 | 375,403,664 |
| 2024-09-04 | 14.46 | 14.61 | 14.3 | 14.42 | -0.48% | 136,528 | 197,134,370 |
| 2024-09-03 | 14.35 | 14.68 | 14.12 | 14.49 | +0.98% | 200,589 | 291,306,195 |
| 2024-09-02 | 14.39 | 14.67 | 14.32 | 14.35 | -0.97% | 220,133 | 318,104,368 |
| 2024-08-30 | 14.22 | 14.64 | 13.65 | 14.49 | -0.69% | 456,209 | 654,626,234 |
| 2024-08-29 | 14.65 | 15 | 14.37 | 14.59 | -0.21% | 285,630 | 419,490,590 |
| 2024-08-28 | 14.4 | 14.67 | 14.35 | 14.62 | +0.62% | 217,577 | 315,559,840 |
| 2024-08-27 | 14.61 | 14.71 | 14.41 | 14.53 | -0.48% | 189,472 | 275,758,125 |
| 2024-08-26 | 14.59 | 14.72 | 14.14 | 14.6 | +0.07% | 294,305 | 426,907,392 |
| 2024-08-23 | 14.8 | 15.15 | 14.47 | 14.59 | -0.61% | 375,687 | 552,967,959 |
| 2024-08-22 | 15.55 | 15.7 | 14.36 | 14.68 | -4.55% | 518,906 | 766,338,675 |
| 2024-08-21 | 15.79 | 16.24 | 14.78 | 15.38 | -2.23% | 740,501 | 1,145,082,653 |
| 2024-08-20 | 16.23 | 16.43 | 15.6 | 15.73 | -1.87% | 444,696 | 708,293,062 |
| 2024-08-19 | 15.6 | 16.62 | 15.54 | 16.03 | +2.04% | 608,971 | 973,297,081 |
| 2024-08-16 | 15.15 | 15.96 | 15.14 | 15.71 | +4.11% | 591,519 | 925,454,208 |
| 2024-08-15 | 14.66 | 15.4 | 14.57 | 15.09 | +4.21% | 636,487 | 953,343,060 |
| 2024-08-14 | 14.82 | 14.82 | 14.29 | 14.48 | -2.95% | 465,407 | 675,230,933 |
| 2024-08-13 | 14.9 | 15.17 | 14.35 | 14.92 | -1.32% | 709,612 | 1,044,691,958 |
| 2024-08-12 | 16 | 16.44 | 14.9 | 15.12 | -6.61% | 941,044 | 1,455,443,014 |
| 2024-08-09 | 17.05 | 17.5 | 15.73 | 16.19 | -1.28% | 1,232,782 | 2,033,356,333 |
| 2024-08-08 | 15.95 | 16.4 | 15.62 | 16.4 | +9.99% | 595,832 | 958,331,110 |
| 2024-08-07 | 13.98 | 15.23 | 13.92 | 14.91 | +5.74% | 781,879 | 1,153,289,450 |
| 2024-08-06 | 14.41 | 14.52 | 13.71 | 14.1 | +2.1% | 624,220 | 878,232,296 |
| 2024-08-05 | 14.8 | 15.06 | 13.69 | 13.81 | -9.2% | 1,018,822 | 1,430,390,305 |
| 2024-08-02 | 15.06 | 15.39 | 14.62 | 15.21 | +2.7% | 808,957 | 1,216,201,067 |
| 2024-08-01 | 14.25 | 15.08 | 14.1 | 14.81 | +6.55% | 808,424 | 1,182,696,625 |
| 2024-07-31 | 12.33 | 13.9 | 12.13 | 13.9 | +9.97% | 763,940 | 1,022,114,243 |
| 2024-07-30 | 13.25 | 13.3 | 12.46 | 12.64 | 0% | 490,210 | 629,430,607 |
| 2024-07-29 | 12.67 | 12.75 | 12.39 | 12.64 | -0.78% | 244,249 | 306,621,162 |
| 2024-07-26 | 12.49 | 12.97 | 12.32 | 12.74 | +2.49% | 356,918 | 453,448,713 |
| 2024-07-25 | 12.37 | 12.79 | 12.26 | 12.43 | 0% | 280,254 | 352,130,441 |
| 2024-07-24 | 12.24 | 12.73 | 12.13 | 12.43 | +0.73% | 320,411 | 399,366,826 |
| 2024-07-23 | 12.66 | 12.89 | 12.31 | 12.34 | -2.45% | 419,995 | 530,203,267 |
| 2024-07-22 | 12.48 | 12.8 | 12.22 | 12.65 | +0.56% | 403,386 | 505,834,584 |
| 2024-07-19 | 12.29 | 12.69 | 12.21 | 12.58 | +2.03% | 507,242 | 633,734,870 |
| 2024-07-18 | 11.55 | 12.5 | 11.5 | 12.33 | +6.75% | 698,136 | 843,370,861 |
| 2024-07-17 | 11.3 | 11.58 | 11.25 | 11.55 | +1.76% | 236,482 | 270,080,986 |
| 2024-07-16 | 11.23 | 11.42 | 11.16 | 11.35 | +0.53% | 164,469 | 185,806,556 |
| 2024-07-15 | 11.37 | 11.37 | 11.1 | 11.29 | -0.96% | 173,751 | 195,773,294 |
| 2024-07-12 | 11.31 | 11.45 | 11.08 | 11.4 | +0.88% | 259,957 | 292,468,698 |
| 2024-07-11 | 10.86 | 11.33 | 10.76 | 11.3 | +5.02% | 288,167 | 319,240,328 |
| 2024-07-10 | 10.97 | 10.97 | 10.72 | 10.76 | -3.41% | 184,662 | 199,550,461 |
| 2024-07-09 | 10.9 | 11.23 | 10.82 | 11.14 | +1.27% | 186,559 | 205,808,511 |
| 2024-07-08 | 11.18 | 11.18 | 10.7 | 11 | -0.54% | 212,325 | 232,172,326 |
| 2024-07-05 | 10.94 | 11.18 | 10.82 | 11.06 | +1.19% | 221,689 | 244,005,431 |
| 2024-07-04 | 11.08 | 11.22 | 10.85 | 10.93 | -1.8% | 227,964 | 251,195,550 |
| 2024-07-03 | 11.29 | 11.48 | 11.08 | 11.13 | -2.2% | 375,489 | 423,231,552 |
| 2024-07-02 | 11.16 | 11.69 | 10.92 | 11.38 | +1.88% | 516,207 | 584,432,464 |
| 2024-07-01 | 11.05 | 11.34 | 10.79 | 11.17 | +1.73% | 340,375 | 377,489,137 |
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：