股票概览
17.93
+6.79%
+1.14
17.22
开盘价
18.08
最高价
17.08
最低价
436,417
成交量
数据更新至: 2024-09-30
技术指标
16.53
MA5 (5日均线)
16.21
MA10 (10日均线)
15.78
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 | 17.22 | 18.08 | 17.08 | 17.93 | +6.79% | 436,417 | 766,944,608 |
| 2024-09-27 | 16.64 | 16.85 | 16.55 | 16.79 | +3.01% | 111,788 | 186,741,016 |
| 2024-09-26 | 15.79 | 16.3 | 15.75 | 16.3 | +2.9% | 162,310 | 260,044,619 |
| 2024-09-25 | 15.93 | 16.35 | 15.8 | 15.84 | +0.19% | 181,114 | 290,776,151 |
| 2024-09-24 | 15.97 | 15.99 | 15.69 | 15.81 | -0.32% | 204,399 | 322,626,356 |
| 2024-09-23 | 15.99 | 16.15 | 15.79 | 15.86 | -0.69% | 119,783 | 190,653,397 |
| 2024-09-20 | 16.08 | 16.17 | 15.86 | 15.97 | -0.5% | 138,244 | 220,830,187 |
| 2024-09-19 | 16.01 | 16.16 | 15.94 | 16.05 | +0.5% | 136,457 | 218,846,004 |
| 2024-09-18 | 15.49 | 15.98 | 15.45 | 15.97 | +2.44% | 139,429 | 220,570,925 |
| 2024-09-13 | 15.59 | 15.65 | 15.44 | 15.59 | +0.19% | 104,886 | 163,218,636 |
| 2024-09-12 | 15.71 | 15.75 | 15.51 | 15.56 | -0.89% | 126,389 | 197,476,098 |
| 2024-09-11 | 15.58 | 15.92 | 15.55 | 15.7 | +0.45% | 148,242 | 233,776,292 |
| 2024-09-10 | 15.43 | 15.65 | 15.28 | 15.63 | +1.1% | 212,518 | 329,388,548 |
| 2024-09-09 | 15.47 | 15.62 | 15.35 | 15.46 | -0.06% | 169,663 | 262,875,018 |
| 2024-09-06 | 15.42 | 15.63 | 15.41 | 15.47 | +0.06% | 109,297 | 170,010,458 |
| 2024-09-05 | 15.23 | 15.51 | 15.23 | 15.46 | +1.05% | 139,046 | 214,625,570 |
| 2024-09-04 | 15.24 | 15.44 | 15.17 | 15.3 | +0.39% | 139,541 | 214,227,319 |
| 2024-09-03 | 14.84 | 15.28 | 14.82 | 15.24 | +2.63% | 150,889 | 228,686,978 |
| 2024-09-02 | 14.73 | 15 | 14.66 | 14.85 | +0.68% | 153,715 | 229,044,794 |
| 2024-08-30 | 14.58 | 14.85 | 14.52 | 14.75 | +0.96% | 166,072 | 244,762,610 |
| 2024-08-29 | 14.2 | 14.77 | 14.16 | 14.61 | +7.43% | 314,297 | 457,064,551 |
| 2024-08-28 | 13.76 | 13.8 | 13.51 | 13.6 | -1.16% | 75,725 | 103,058,784 |
| 2024-08-27 | 13.57 | 13.8 | 13.52 | 13.76 | +1.1% | 82,005 | 112,299,073 |
| 2024-08-26 | 13.59 | 13.64 | 13.43 | 13.61 | +0.15% | 79,778 | 107,948,227 |
| 2024-08-23 | 13.29 | 13.61 | 13.26 | 13.59 | +2.18% | 104,880 | 141,748,623 |
| 2024-08-22 | 13.4 | 13.5 | 13.17 | 13.3 | -0.75% | 129,842 | 172,905,576 |
| 2024-08-21 | 13.62 | 13.65 | 13.39 | 13.4 | -1.9% | 113,675 | 153,228,285 |
| 2024-08-20 | 14.12 | 14.14 | 13.58 | 13.66 | -2.91% | 178,479 | 244,744,499 |
| 2024-08-19 | 14.07 | 14.33 | 14.06 | 14.07 | -0.28% | 107,400 | 152,449,315 |
| 2024-08-16 | 14.43 | 14.48 | 14.04 | 14.11 | -2.35% | 130,738 | 185,761,294 |
| 2024-08-15 | 14.35 | 14.48 | 14.25 | 14.45 | +0.91% | 101,764 | 146,274,433 |
| 2024-08-14 | 14.52 | 14.6 | 14.3 | 14.32 | -1.72% | 92,994 | 133,926,374 |
| 2024-08-13 | 14.82 | 14.82 | 14.39 | 14.57 | -1.02% | 112,644 | 164,192,095 |
| 2024-08-12 | 14.82 | 14.9 | 14.66 | 14.72 | -1.54% | 102,148 | 150,805,656 |
| 2024-08-09 | 14.98 | 15.06 | 14.92 | 14.95 | -0.2% | 60,382 | 90,520,376 |
| 2024-08-08 | 14.9 | 15.04 | 14.83 | 14.98 | +0.2% | 81,854 | 122,316,078 |
| 2024-08-07 | 15.01 | 15.1 | 14.92 | 14.95 | -0.4% | 68,504 | 102,797,373 |
| 2024-08-06 | 15.28 | 15.3 | 14.88 | 15.01 | -0.99% | 116,879 | 175,635,120 |
| 2024-08-05 | 15.21 | 15.45 | 15.16 | 15.16 | -0.92% | 96,053 | 146,963,934 |
| 2024-08-02 | 15.19 | 15.35 | 15.16 | 15.3 | +0.13% | 72,931 | 111,439,518 |
| 2024-08-01 | 15.58 | 15.64 | 15.22 | 15.28 | -1.99% | 142,809 | 219,153,887 |
| 2024-07-31 | 15.08 | 15.61 | 15.06 | 15.59 | +3.18% | 129,328 | 199,847,856 |
| 2024-07-30 | 15.31 | 15.31 | 14.98 | 15.11 | -1.31% | 110,674 | 166,831,916 |
| 2024-07-29 | 15.5 | 15.5 | 15.29 | 15.31 | -0.39% | 73,854 | 113,428,355 |
| 2024-07-26 | 15.49 | 15.65 | 15.3 | 15.37 | -0.71% | 85,205 | 131,408,883 |
| 2024-07-25 | 15.3 | 15.54 | 15.23 | 15.48 | +1.04% | 75,397 | 116,469,789 |
| 2024-07-24 | 15.43 | 15.5 | 15.26 | 15.32 | -1.35% | 89,367 | 137,297,755 |
| 2024-07-23 | 15.68 | 15.79 | 15.49 | 15.53 | -0.96% | 143,966 | 225,381,702 |
| 2024-07-22 | 15.6 | 15.74 | 15.45 | 15.68 | +0.32% | 124,193 | 193,688,501 |
| 2024-07-19 | 15.91 | 15.91 | 15.55 | 15.63 | -0.76% | 124,130 | 194,728,869 |
| 2024-07-18 | 15.69 | 15.87 | 15.6 | 15.75 | +0.38% | 129,876 | 204,502,491 |
| 2024-07-17 | 15.63 | 15.75 | 15.51 | 15.69 | +0.51% | 119,115 | 186,576,017 |
| 2024-07-16 | 15.37 | 15.63 | 15.3 | 15.61 | +1.36% | 131,034 | 203,769,228 |
| 2024-07-15 | 15.37 | 15.55 | 15.32 | 15.4 | +0.39% | 119,130 | 183,605,117 |
| 2024-07-12 | 15.2 | 15.48 | 15.03 | 15.34 | -3.4% | 165,191 | 252,115,199 |
| 2024-07-11 | 15.92 | 16.09 | 15.83 | 15.88 | +0.06% | 159,576 | 253,717,233 |
| 2024-07-10 | 15.64 | 15.94 | 15.64 | 15.87 | +0.89% | 91,550 | 145,130,583 |
| 2024-07-09 | 15.42 | 15.76 | 15.41 | 15.73 | +1.55% | 106,282 | 166,010,229 |
| 2024-07-08 | 15.68 | 15.69 | 15.36 | 15.49 | -1.02% | 98,656 | 152,793,028 |
| 2024-07-05 | 15.6 | 15.68 | 15.39 | 15.65 | +0.19% | 100,236 | 155,508,327 |
| 2024-07-04 | 15.68 | 15.78 | 15.55 | 15.62 | -0.32% | 94,306 | 147,462,670 |
| 2024-07-03 | 15.89 | 15.97 | 15.62 | 15.67 | -1.51% | 151,104 | 237,272,165 |
| 2024-07-02 | 16.07 | 16.15 | 15.87 | 15.91 | -1.06% | 100,472 | 160,432,189 |
| 2024-07-01 | 16.3 | 16.35 | 15.95 | 16.08 | -1.83% | 146,332 | 235,052,922 |
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：