股票概览
17.16
+8.95%
+1.41
16.48
开盘价
17.23
最高价
16.32
最低价
525,180
成交量
数据更新至: 2024-09-30
技术指标
15.57
MA5 (5日均线)
14.93
MA10 (10日均线)
14.52
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 | 17.23 | 16.32 | 17.16 | +8.95% | 525,180 | 884,081,351 |
| 2024-09-27 | 15.45 | 15.83 | 15.33 | 15.75 | +3.48% | 203,767 | 317,827,789 |
| 2024-09-26 | 14.79 | 15.22 | 14.75 | 15.22 | +2.63% | 188,896 | 283,651,993 |
| 2024-09-25 | 14.92 | 15.23 | 14.81 | 14.83 | -0.34% | 244,696 | 368,241,116 |
| 2024-09-24 | 14.71 | 14.94 | 14.42 | 14.88 | +0.68% | 263,449 | 388,591,539 |
| 2024-09-23 | 14.65 | 14.92 | 14.46 | 14.78 | +2.78% | 248,136 | 366,082,912 |
| 2024-09-20 | 14.25 | 14.47 | 14.18 | 14.38 | +0.56% | 141,989 | 203,763,843 |
| 2024-09-19 | 14.1 | 14.55 | 13.88 | 14.3 | +2.07% | 158,782 | 226,343,684 |
| 2024-09-18 | 13.99 | 14.04 | 13.71 | 14.01 | +0.14% | 54,979 | 76,341,918 |
| 2024-09-13 | 14 | 14.14 | 13.98 | 13.99 | -0.29% | 50,334 | 70,677,412 |
| 2024-09-12 | 14.17 | 14.25 | 14.01 | 14.03 | -0.36% | 54,063 | 76,291,763 |
| 2024-09-11 | 14 | 14.14 | 13.98 | 14.08 | -0.14% | 62,388 | 87,815,602 |
| 2024-09-10 | 13.77 | 14.17 | 13.58 | 14.1 | +2.62% | 113,307 | 157,442,384 |
| 2024-09-09 | 13.92 | 14 | 13.61 | 13.74 | -1.86% | 117,927 | 162,432,044 |
| 2024-09-06 | 14.27 | 14.41 | 14 | 14 | -2.23% | 76,918 | 108,545,313 |
| 2024-09-05 | 14.24 | 14.45 | 14.23 | 14.32 | +0.49% | 68,013 | 97,430,787 |
| 2024-09-04 | 14.05 | 14.3 | 14 | 14.25 | +0.56% | 85,773 | 121,734,054 |
| 2024-09-03 | 14.06 | 14.18 | 13.98 | 14.17 | +0.85% | 88,574 | 124,763,419 |
| 2024-09-02 | 14.47 | 14.52 | 14.04 | 14.05 | -2.77% | 107,045 | 152,105,288 |
| 2024-08-30 | 14.13 | 14.67 | 14.08 | 14.45 | +2.12% | 146,301 | 212,228,327 |
| 2024-08-29 | 14 | 14.24 | 13.86 | 14.15 | +0.71% | 104,901 | 148,098,818 |
| 2024-08-28 | 14.17 | 14.24 | 14 | 14.05 | -0.85% | 75,492 | 106,206,555 |
| 2024-08-27 | 14.45 | 14.46 | 14.04 | 14.17 | -2.07% | 88,393 | 125,299,704 |
| 2024-08-26 | 14.47 | 14.59 | 14.35 | 14.47 | +0.63% | 87,601 | 126,945,874 |
| 2024-08-23 | 14.02 | 14.46 | 14 | 14.38 | +2.64% | 91,210 | 130,203,430 |
| 2024-08-22 | 14.3 | 14.34 | 14.01 | 14.01 | -2.03% | 72,297 | 102,203,190 |
| 2024-08-21 | 14.32 | 14.46 | 14.27 | 14.3 | -0.49% | 54,148 | 77,725,979 |
| 2024-08-20 | 14.58 | 14.63 | 14.32 | 14.37 | -1.64% | 73,798 | 106,465,877 |
| 2024-08-19 | 14.45 | 14.73 | 14.38 | 14.61 | +1.04% | 83,743 | 122,355,782 |
| 2024-08-16 | 14.56 | 14.61 | 14.43 | 14.46 | -0.07% | 53,401 | 77,436,250 |
| 2024-08-15 | 14.37 | 14.66 | 14.31 | 14.47 | +0.28% | 78,343 | 113,697,875 |
| 2024-08-14 | 14.6 | 14.65 | 14.43 | 14.43 | -1.03% | 44,920 | 65,175,348 |
| 2024-08-13 | 14.44 | 14.58 | 14.41 | 14.58 | +0.97% | 52,142 | 75,527,138 |
| 2024-08-12 | 14.55 | 14.63 | 14.36 | 14.44 | -1.23% | 70,258 | 101,527,886 |
| 2024-08-09 | 14.85 | 14.93 | 14.62 | 14.62 | -1.15% | 97,333 | 143,567,178 |
| 2024-08-08 | 15.1 | 15.47 | 14.71 | 14.79 | -0.87% | 143,306 | 214,557,416 |
| 2024-08-07 | 14.72 | 15.18 | 14.7 | 14.92 | +2.26% | 181,141 | 271,351,818 |
| 2024-08-06 | 14.8 | 14.85 | 14.45 | 14.59 | -0.21% | 124,337 | 181,369,403 |
| 2024-08-05 | 15.03 | 15.15 | 14.6 | 14.62 | -3.69% | 183,792 | 272,595,266 |
| 2024-08-02 | 15.52 | 15.63 | 15.16 | 15.18 | -2.82% | 124,119 | 190,509,864 |
| 2024-08-01 | 15.69 | 15.88 | 15.6 | 15.62 | -0.13% | 120,877 | 190,095,385 |
| 2024-07-31 | 15.15 | 15.66 | 15.15 | 15.64 | +2.96% | 145,077 | 224,784,355 |
| 2024-07-30 | 15.14 | 15.35 | 15.02 | 15.19 | -0.13% | 73,997 | 112,225,349 |
| 2024-07-29 | 15 | 15.34 | 14.93 | 15.21 | +1.2% | 89,498 | 135,824,543 |
| 2024-07-26 | 14.82 | 15.13 | 14.72 | 15.03 | +1.9% | 97,218 | 145,558,962 |
| 2024-07-25 | 15 | 15.07 | 14.71 | 14.75 | -2.38% | 139,204 | 206,734,197 |
| 2024-07-24 | 15 | 15.42 | 14.97 | 15.11 | +0.67% | 137,675 | 209,669,239 |
| 2024-07-23 | 15.38 | 15.4 | 15 | 15.01 | -2.28% | 95,313 | 144,600,026 |
| 2024-07-22 | 15.24 | 15.49 | 15.1 | 15.36 | +0.52% | 109,681 | 167,901,141 |
| 2024-07-19 | 15.15 | 15.45 | 15.07 | 15.28 | +0.39% | 102,295 | 156,452,821 |
| 2024-07-18 | 15.31 | 15.36 | 14.9 | 15.22 | -1.23% | 125,787 | 189,566,887 |
| 2024-07-17 | 15.66 | 15.85 | 15.41 | 15.41 | -2.03% | 98,522 | 153,410,185 |
| 2024-07-16 | 15.42 | 15.82 | 15.3 | 15.73 | +2.01% | 102,713 | 160,099,554 |
| 2024-07-15 | 15.73 | 15.73 | 15.38 | 15.42 | -1.91% | 86,650 | 134,180,232 |
| 2024-07-12 | 15.82 | 15.84 | 15.66 | 15.72 | -1.63% | 84,655 | 133,198,888 |
| 2024-07-11 | 16.08 | 16.15 | 15.77 | 15.98 | +0.82% | 154,230 | 246,139,623 |
| 2024-07-10 | 15.89 | 16.05 | 15.75 | 15.85 | -0.69% | 122,322 | 194,706,805 |
| 2024-07-09 | 14.97 | 16 | 14.93 | 15.96 | +6.12% | 195,663 | 305,337,896 |
| 2024-07-08 | 15.26 | 15.35 | 14.98 | 15.04 | -2.08% | 86,234 | 130,405,601 |
| 2024-07-05 | 15.38 | 15.49 | 15.16 | 15.36 | -0.52% | 82,502 | 126,174,814 |
| 2024-07-04 | 15.76 | 15.91 | 15.43 | 15.44 | -1.84% | 82,556 | 129,012,261 |
| 2024-07-03 | 15.89 | 15.98 | 15.73 | 15.73 | -1.26% | 73,618 | 116,591,891 |
| 2024-07-02 | 16.02 | 16.11 | 15.86 | 15.93 | -0.81% | 80,762 | 128,903,868 |
| 2024-07-01 | 15.88 | 16.13 | 15.81 | 16.06 | +1.01% | 120,107 | 191,987,499 |
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：