股票概览
17.05
+10%
+1.55
17.04
开盘价
17.05
最高价
16.13
最低价
898,981
成交量
数据更新至: 2024-09-30
技术指标
14.79
MA5 (5日均线)
13.64
MA10 (10日均线)
13.06
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 | 17.04 | 17.05 | 16.13 | 17.05 | +10% | 898,981 | 1,512,259,318 |
| 2024-09-27 | 14.9 | 15.53 | 14.6 | 15.5 | +8.01% | 512,025 | 770,157,622 |
| 2024-09-26 | 13.59 | 14.46 | 13.46 | 14.35 | +5.59% | 522,022 | 729,005,929 |
| 2024-09-25 | 13.64 | 14.09 | 13.57 | 13.59 | +0.97% | 565,146 | 782,225,478 |
| 2024-09-24 | 12.75 | 13.5 | 12.55 | 13.46 | +7.08% | 475,387 | 625,204,787 |
| 2024-09-23 | 12.7 | 12.71 | 12.5 | 12.57 | -1.02% | 112,429 | 141,305,059 |
| 2024-09-20 | 12.51 | 12.7 | 12.41 | 12.7 | +1.11% | 121,654 | 152,472,745 |
| 2024-09-19 | 12.39 | 12.73 | 12.27 | 12.56 | +1.95% | 151,700 | 190,292,061 |
| 2024-09-18 | 12.27 | 12.4 | 12.12 | 12.32 | +0.08% | 83,342 | 102,116,404 |
| 2024-09-13 | 12.4 | 12.54 | 12.27 | 12.31 | -0.65% | 83,301 | 103,352,815 |
| 2024-09-12 | 12.45 | 12.56 | 12.39 | 12.39 | -0.48% | 80,307 | 100,150,979 |
| 2024-09-11 | 12.38 | 12.56 | 12.35 | 12.45 | +0.08% | 72,627 | 90,359,985 |
| 2024-09-10 | 12.5 | 12.57 | 12.21 | 12.44 | -0.8% | 100,261 | 124,013,581 |
| 2024-09-09 | 12.21 | 12.63 | 12.18 | 12.54 | +0.72% | 142,943 | 178,462,941 |
| 2024-09-06 | 12.78 | 12.9 | 12.41 | 12.45 | -0.24% | 215,322 | 272,011,048 |
| 2024-09-05 | 12.44 | 12.54 | 12.42 | 12.48 | +0.32% | 75,350 | 93,966,985 |
| 2024-09-04 | 12.36 | 12.58 | 12.33 | 12.44 | -0.08% | 84,389 | 105,194,578 |
| 2024-09-03 | 12.33 | 12.51 | 12.3 | 12.45 | +1.14% | 83,919 | 104,096,716 |
| 2024-09-02 | 12.7 | 12.79 | 12.28 | 12.31 | -3.83% | 144,174 | 180,251,403 |
| 2024-08-30 | 12.48 | 13.1 | 12.42 | 12.8 | +2.73% | 255,286 | 327,972,034 |
| 2024-08-29 | 12.28 | 12.6 | 12.28 | 12.46 | +0.65% | 184,106 | 229,467,785 |
| 2024-08-28 | 12.17 | 12.8 | 12.09 | 12.38 | +3.08% | 219,759 | 273,180,917 |
| 2024-08-27 | 12.09 | 12.17 | 12 | 12.01 | -1.48% | 82,193 | 99,251,897 |
| 2024-08-26 | 12 | 12.32 | 11.91 | 12.19 | +1.67% | 135,978 | 164,355,365 |
| 2024-08-23 | 12.31 | 12.42 | 11.98 | 11.99 | -2.99% | 190,554 | 232,552,939 |
| 2024-08-22 | 13.22 | 13.26 | 12.3 | 12.36 | -5.86% | 265,215 | 334,536,235 |
| 2024-08-21 | 13.3 | 13.3 | 13.05 | 13.13 | -1.57% | 80,366 | 105,646,252 |
| 2024-08-20 | 13.63 | 13.63 | 13.3 | 13.34 | -1.77% | 98,492 | 132,127,261 |
| 2024-08-19 | 13.56 | 13.69 | 13.54 | 13.58 | -0.37% | 71,054 | 96,676,400 |
| 2024-08-16 | 13.7 | 13.79 | 13.57 | 13.63 | -0.87% | 93,534 | 127,834,496 |
| 2024-08-15 | 13.54 | 13.97 | 13.54 | 13.75 | +0.95% | 174,804 | 241,091,753 |
| 2024-08-14 | 13.63 | 13.8 | 13.6 | 13.62 | -0.58% | 116,781 | 159,994,049 |
| 2024-08-13 | 13.56 | 13.75 | 13.48 | 13.7 | +1.41% | 126,349 | 171,969,522 |
| 2024-08-12 | 13.44 | 13.59 | 13.35 | 13.51 | -0.3% | 109,494 | 147,521,779 |
| 2024-08-09 | 13.9 | 13.96 | 13.52 | 13.55 | -1.81% | 179,327 | 245,529,299 |
| 2024-08-08 | 13.88 | 14.02 | 13.72 | 13.8 | 0% | 214,209 | 296,685,438 |
| 2024-08-07 | 13.75 | 13.99 | 13.68 | 13.8 | -0.36% | 125,798 | 173,674,453 |
| 2024-08-06 | 14.03 | 14.09 | 13.6 | 13.85 | +0.95% | 188,987 | 260,684,563 |
| 2024-08-05 | 13.93 | 14.14 | 13.68 | 13.72 | -1.79% | 214,207 | 297,968,187 |
| 2024-08-02 | 14.53 | 14.55 | 13.91 | 13.97 | -2.99% | 223,573 | 316,464,394 |
| 2024-08-01 | 14.55 | 14.72 | 14.35 | 14.4 | -2.44% | 369,706 | 536,400,220 |
| 2024-07-31 | 13.46 | 14.81 | 13.45 | 14.76 | +9.66% | 549,159 | 794,341,261 |
| 2024-07-30 | 13.42 | 13.57 | 13.36 | 13.46 | +0.07% | 71,965 | 96,927,356 |
| 2024-07-29 | 13.66 | 13.69 | 13.43 | 13.45 | -1.97% | 93,885 | 127,131,532 |
| 2024-07-26 | 13.41 | 13.94 | 13.41 | 13.72 | +2.16% | 134,088 | 184,247,674 |
| 2024-07-25 | 13.23 | 13.51 | 13.21 | 13.43 | +1.36% | 118,379 | 158,716,203 |
| 2024-07-24 | 13.56 | 13.69 | 13.21 | 13.25 | -3% | 133,536 | 179,020,968 |
| 2024-07-23 | 14.04 | 14.15 | 13.64 | 13.66 | -3.19% | 128,428 | 178,393,537 |
| 2024-07-22 | 14.28 | 14.35 | 13.93 | 14.11 | +0.36% | 174,877 | 247,026,953 |
| 2024-07-19 | 13.7 | 14.28 | 13.66 | 14.06 | +2.25% | 184,627 | 258,831,606 |
| 2024-07-18 | 13.66 | 13.79 | 13.46 | 13.75 | +0.07% | 100,751 | 137,214,178 |
| 2024-07-17 | 13.76 | 13.79 | 13.68 | 13.74 | 0% | 78,198 | 107,481,356 |
| 2024-07-16 | 13.73 | 13.86 | 13.65 | 13.74 | +0.15% | 69,412 | 95,473,081 |
| 2024-07-15 | 13.87 | 13.93 | 13.67 | 13.72 | -1.29% | 84,391 | 116,336,462 |
| 2024-07-12 | 13.93 | 14.04 | 13.85 | 13.9 | -0.64% | 79,930 | 111,335,094 |
| 2024-07-11 | 13.97 | 14.05 | 13.8 | 13.99 | +1.23% | 119,923 | 167,239,338 |
| 2024-07-10 | 13.82 | 14.06 | 13.8 | 13.82 | -1% | 88,226 | 122,666,924 |
| 2024-07-09 | 13.73 | 13.96 | 13.46 | 13.96 | +2.2% | 134,923 | 185,690,871 |
| 2024-07-08 | 14 | 14 | 13.6 | 13.66 | -2.91% | 101,834 | 140,268,062 |
| 2024-07-05 | 13.98 | 14.24 | 13.88 | 14.07 | +0.64% | 102,702 | 144,541,369 |
| 2024-07-04 | 14.12 | 14.22 | 13.98 | 13.98 | -1.06% | 120,134 | 169,336,942 |
| 2024-07-03 | 14.14 | 14.22 | 14.05 | 14.13 | 0% | 74,339 | 105,097,874 |
| 2024-07-02 | 14.25 | 14.36 | 14.11 | 14.13 | -0.91% | 91,780 | 130,518,672 |
| 2024-07-01 | 14.13 | 14.28 | 13.91 | 14.26 | +0.35% | 111,223 | 156,918,019 |
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：