股票概览
17.85
+5.87%
+0.99
17.24
开盘价
17.97
最高价
17.01
最低价
395,937
成交量
数据更新至: 2024-09-30
技术指标
16.75
MA5 (5日均线)
16.08
MA10 (10日均线)
15.86
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 | 17.24 | 17.97 | 17.01 | 17.85 | +5.87% | 395,937 | 694,640,195 |
| 2024-09-27 | 16.88 | 17.08 | 16.67 | 16.86 | +0.48% | 111,475 | 187,973,167 |
| 2024-09-26 | 15.9 | 16.82 | 15.68 | 16.78 | +4.42% | 260,117 | 421,059,687 |
| 2024-09-25 | 16.39 | 16.39 | 15.94 | 16.07 | -0.8% | 209,444 | 338,480,968 |
| 2024-09-24 | 15.53 | 16.23 | 15.44 | 16.2 | +4.99% | 184,752 | 293,551,173 |
| 2024-09-23 | 15.61 | 16 | 15.38 | 15.43 | -1.09% | 115,252 | 180,183,769 |
| 2024-09-20 | 15.37 | 15.69 | 15.2 | 15.6 | +0.97% | 125,798 | 195,306,682 |
| 2024-09-19 | 15.46 | 15.62 | 15.31 | 15.45 | +0.13% | 100,427 | 155,462,883 |
| 2024-09-18 | 15.14 | 15.5 | 15.06 | 15.43 | +2.25% | 99,807 | 152,932,629 |
| 2024-09-13 | 14.96 | 15.29 | 14.9 | 15.09 | +0.13% | 106,502 | 161,492,791 |
| 2024-09-12 | 15.46 | 15.6 | 15 | 15.07 | -2.71% | 135,800 | 205,325,087 |
| 2024-09-11 | 15.56 | 15.65 | 15.38 | 15.49 | -0.39% | 95,068 | 147,418,023 |
| 2024-09-10 | 15.79 | 15.88 | 15.39 | 15.55 | -1.33% | 161,915 | 251,596,799 |
| 2024-09-09 | 15.8 | 16 | 15.69 | 15.76 | -0.19% | 230,868 | 365,884,132 |
| 2024-09-06 | 15.91 | 16.1 | 15.74 | 15.79 | -0.82% | 137,853 | 219,250,917 |
| 2024-09-05 | 15.91 | 16.05 | 15.71 | 15.92 | 0% | 142,254 | 225,951,355 |
| 2024-09-04 | 16 | 16.19 | 15.75 | 15.92 | -0.31% | 113,900 | 181,623,828 |
| 2024-09-03 | 15.61 | 16.24 | 15.6 | 15.97 | +1.59% | 244,099 | 390,927,147 |
| 2024-09-02 | 15.41 | 16.04 | 15.4 | 15.72 | +3.01% | 287,714 | 454,906,125 |
| 2024-08-30 | 15.31 | 15.48 | 15.13 | 15.26 | -1.36% | 155,301 | 238,133,459 |
| 2024-08-29 | 15.07 | 15.55 | 14.93 | 15.47 | +3.2% | 223,035 | 340,422,475 |
| 2024-08-28 | 14.82 | 15.09 | 14.29 | 14.99 | +1.97% | 140,206 | 207,687,078 |
| 2024-08-27 | 14.81 | 14.9 | 14.55 | 14.7 | -1.14% | 84,943 | 124,802,468 |
| 2024-08-26 | 14.76 | 14.92 | 14.47 | 14.87 | +0.47% | 95,537 | 141,008,648 |
| 2024-08-23 | 14.6 | 15.04 | 14.58 | 14.8 | +1.16% | 115,035 | 170,431,275 |
| 2024-08-22 | 14.65 | 14.82 | 14.47 | 14.63 | 0% | 105,644 | 154,491,375 |
| 2024-08-21 | 14.7 | 15.12 | 14.62 | 14.63 | -1.01% | 116,833 | 173,731,213 |
| 2024-08-20 | 14.4 | 14.8 | 14.35 | 14.78 | +2.64% | 118,023 | 173,371,141 |
| 2024-08-19 | 14.53 | 14.79 | 14.36 | 14.4 | -1.1% | 52,224 | 75,693,052 |
| 2024-08-16 | 14.47 | 14.61 | 14.35 | 14.56 | +0.62% | 44,258 | 64,253,517 |
| 2024-08-15 | 14.37 | 14.58 | 14.22 | 14.47 | +0.7% | 42,851 | 61,952,060 |
| 2024-08-14 | 14.48 | 14.51 | 14.26 | 14.37 | -1.1% | 36,516 | 52,530,355 |
| 2024-08-13 | 14.51 | 14.66 | 14.25 | 14.53 | -0.34% | 62,431 | 89,952,711 |
| 2024-08-12 | 14.69 | 14.79 | 14.45 | 14.58 | -0.82% | 53,049 | 77,308,188 |
| 2024-08-09 | 14.85 | 14.96 | 14.66 | 14.7 | -1.01% | 76,921 | 113,678,993 |
| 2024-08-08 | 14.62 | 15.03 | 14.58 | 14.85 | +1.3% | 97,878 | 145,354,556 |
| 2024-08-07 | 14.36 | 14.92 | 14.28 | 14.66 | +1.81% | 141,910 | 208,158,559 |
| 2024-08-06 | 14.58 | 14.77 | 14.26 | 14.4 | +0.49% | 86,446 | 125,139,461 |
| 2024-08-05 | 14.03 | 14.5 | 13.91 | 14.33 | +2.8% | 143,093 | 205,039,181 |
| 2024-08-02 | 13.98 | 14.13 | 13.91 | 13.94 | -0.64% | 50,737 | 71,065,852 |
| 2024-08-01 | 14.21 | 14.26 | 13.9 | 14.03 | -2.16% | 80,214 | 112,690,807 |
| 2024-07-31 | 14.01 | 14.65 | 13.91 | 14.34 | +2.87% | 151,250 | 217,953,407 |
| 2024-07-30 | 13.79 | 13.98 | 13.72 | 13.94 | +0.5% | 51,863 | 71,934,189 |
| 2024-07-29 | 14.18 | 14.18 | 13.61 | 13.87 | -1.98% | 129,140 | 178,560,150 |
| 2024-07-26 | 13.96 | 14.17 | 13.92 | 14.15 | +1.43% | 77,320 | 108,537,255 |
| 2024-07-25 | 13.9 | 14.05 | 13.85 | 13.95 | +0.22% | 61,823 | 86,447,119 |
| 2024-07-24 | 14 | 14.1 | 13.85 | 13.92 | -1.14% | 54,140 | 75,629,800 |
| 2024-07-23 | 14.32 | 14.33 | 14.07 | 14.08 | -1.68% | 76,980 | 109,180,526 |
| 2024-07-22 | 14.66 | 14.66 | 14.2 | 14.32 | -1.58% | 82,348 | 117,895,197 |
| 2024-07-19 | 14.56 | 14.61 | 14.33 | 14.55 | -0.48% | 121,139 | 174,866,978 |
| 2024-07-18 | 14.64 | 14.7 | 14.46 | 14.62 | -0.34% | 96,465 | 140,510,146 |
| 2024-07-17 | 14.5 | 14.74 | 14.32 | 14.67 | +1.38% | 90,952 | 132,822,499 |
| 2024-07-16 | 14.57 | 14.71 | 14.38 | 14.47 | -1.3% | 60,757 | 88,242,855 |
| 2024-07-15 | 14.32 | 14.8 | 14.32 | 14.66 | +2.45% | 125,799 | 184,107,741 |
| 2024-07-12 | 14.33 | 14.4 | 14.12 | 14.31 | -0.07% | 63,197 | 90,093,916 |
| 2024-07-11 | 14.3 | 14.47 | 14.13 | 14.32 | +1.06% | 82,495 | 118,205,965 |
| 2024-07-10 | 14.59 | 14.6 | 14.13 | 14.17 | -3.01% | 110,598 | 157,686,924 |
| 2024-07-09 | 14.25 | 14.71 | 14.15 | 14.61 | +2.6% | 135,305 | 195,106,536 |
| 2024-07-08 | 14.61 | 14.61 | 14.09 | 14.24 | -2.73% | 228,938 | 326,799,819 |
| 2024-07-05 | 14.76 | 14.8 | 14.42 | 14.64 | -0.81% | 98,995 | 144,386,871 |
| 2024-07-04 | 15.03 | 15.03 | 14.63 | 14.76 | -1.34% | 70,378 | 103,969,881 |
| 2024-07-03 | 14.98 | 15.1 | 14.8 | 14.96 | -0.13% | 85,257 | 127,484,963 |
| 2024-07-02 | 15.52 | 15.54 | 14.89 | 14.98 | -3.48% | 159,075 | 239,030,803 |
| 2024-07-01 | 15.67 | 15.8 | 15.24 | 15.52 | -0.83% | 109,197 | 168,909,312 |
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：