股票概览
17.38
+9.31%
+1.48
16.73
开盘价
17.48
最高价
16.4
最低价
412,539
成交量
数据更新至: 2024-09-30
技术指标
15.38
MA5 (5日均线)
14.53
MA10 (10日均线)
14.31
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 | 16.73 | 17.48 | 16.4 | 17.38 | +9.31% | 412,539 | 702,701,625 |
| 2024-09-27 | 15.22 | 15.9 | 15.15 | 15.9 | +6.14% | 221,554 | 345,270,934 |
| 2024-09-26 | 14.33 | 15 | 14.33 | 14.98 | +4.54% | 205,992 | 301,747,454 |
| 2024-09-25 | 14.52 | 14.75 | 14.31 | 14.33 | 0% | 234,479 | 340,568,100 |
| 2024-09-24 | 13.64 | 14.33 | 13.49 | 14.33 | +5.76% | 229,011 | 320,236,609 |
| 2024-09-23 | 13.71 | 13.95 | 13.53 | 13.55 | -1.38% | 99,873 | 136,905,565 |
| 2024-09-20 | 13.92 | 13.93 | 13.6 | 13.74 | -1.29% | 84,843 | 116,534,773 |
| 2024-09-19 | 13.73 | 14.15 | 13.5 | 13.92 | +2.13% | 150,019 | 208,404,056 |
| 2024-09-18 | 13.5 | 13.65 | 13.28 | 13.63 | +0.66% | 88,941 | 119,913,434 |
| 2024-09-13 | 13.94 | 13.97 | 13.51 | 13.54 | -2.38% | 102,582 | 140,362,507 |
| 2024-09-12 | 13.98 | 14.43 | 13.83 | 13.87 | -0.29% | 158,418 | 223,803,652 |
| 2024-09-11 | 13.71 | 13.94 | 13.68 | 13.91 | +0.51% | 103,281 | 142,703,351 |
| 2024-09-10 | 13.55 | 13.92 | 13.45 | 13.84 | +1.99% | 131,371 | 179,719,835 |
| 2024-09-09 | 13.83 | 13.87 | 13.46 | 13.57 | -0.88% | 101,387 | 137,656,781 |
| 2024-09-06 | 14.25 | 14.26 | 13.65 | 13.69 | -3.46% | 143,523 | 198,486,802 |
| 2024-09-05 | 14.22 | 14.45 | 14.12 | 14.18 | 0% | 112,119 | 159,793,999 |
| 2024-09-04 | 14.32 | 14.42 | 14.11 | 14.18 | -2.48% | 150,168 | 214,000,561 |
| 2024-09-03 | 14.38 | 14.63 | 14.27 | 14.54 | +1.11% | 154,253 | 222,666,371 |
| 2024-09-02 | 14.62 | 14.87 | 14.35 | 14.38 | -1.84% | 222,678 | 325,087,529 |
| 2024-08-30 | 14.51 | 14.94 | 14.43 | 14.65 | -0.34% | 346,272 | 509,160,721 |
| 2024-08-29 | 13.53 | 14.8 | 13.3 | 14.7 | +9.29% | 474,784 | 675,135,372 |
| 2024-08-28 | 13.17 | 13.62 | 13.17 | 13.45 | +1.2% | 221,503 | 296,111,933 |
| 2024-08-27 | 13.41 | 13.68 | 13.28 | 13.29 | +2.55% | 293,175 | 394,306,809 |
| 2024-08-26 | 12.86 | 13.06 | 12.86 | 12.96 | +1.01% | 77,797 | 100,650,659 |
| 2024-08-23 | 12.7 | 12.95 | 12.62 | 12.83 | +0.94% | 57,256 | 73,383,541 |
| 2024-08-22 | 12.94 | 12.94 | 12.69 | 12.71 | -1.47% | 55,840 | 71,350,034 |
| 2024-08-21 | 12.83 | 12.94 | 12.75 | 12.9 | +0.23% | 48,704 | 62,774,401 |
| 2024-08-20 | 13.15 | 13.15 | 12.71 | 12.87 | -1.68% | 84,438 | 108,794,406 |
| 2024-08-19 | 13.02 | 13.21 | 12.97 | 13.09 | +0.54% | 70,925 | 92,934,304 |
| 2024-08-16 | 13.12 | 13.22 | 13 | 13.02 | -0.69% | 77,787 | 101,853,848 |
| 2024-08-15 | 12.93 | 13.27 | 12.86 | 13.11 | +1% | 87,609 | 114,677,823 |
| 2024-08-14 | 13.23 | 13.25 | 12.98 | 12.98 | -1.37% | 59,150 | 77,163,670 |
| 2024-08-13 | 13.12 | 13.2 | 12.96 | 13.16 | +0.69% | 56,239 | 73,450,732 |
| 2024-08-12 | 13.2 | 13.2 | 13.01 | 13.07 | -0.98% | 63,013 | 82,402,954 |
| 2024-08-09 | 13.33 | 13.53 | 13.19 | 13.2 | -0.08% | 80,318 | 107,251,111 |
| 2024-08-08 | 13.18 | 13.33 | 12.98 | 13.21 | -0.6% | 77,643 | 102,284,659 |
| 2024-08-07 | 13.23 | 13.42 | 13.11 | 13.29 | +0.23% | 75,985 | 100,807,892 |
| 2024-08-06 | 13.2 | 13.41 | 13.1 | 13.26 | +1.92% | 86,172 | 114,286,240 |
| 2024-08-05 | 13.34 | 13.55 | 13 | 13.01 | -3.7% | 128,225 | 169,851,583 |
| 2024-08-02 | 13.7 | 13.78 | 13.46 | 13.51 | -2.6% | 114,404 | 155,548,649 |
| 2024-08-01 | 14.1 | 14.22 | 13.79 | 13.87 | -1.42% | 128,938 | 179,992,828 |
| 2024-07-31 | 13.48 | 14.07 | 13.39 | 14.07 | +4.3% | 141,097 | 195,732,683 |
| 2024-07-30 | 13.51 | 13.59 | 13.29 | 13.49 | -0.52% | 86,055 | 115,567,589 |
| 2024-07-29 | 13.76 | 13.88 | 13.52 | 13.56 | -1.74% | 89,162 | 121,341,687 |
| 2024-07-26 | 13.69 | 13.9 | 13.61 | 13.8 | +1.1% | 90,398 | 124,764,340 |
| 2024-07-25 | 13.51 | 13.87 | 13.42 | 13.65 | -0.07% | 93,088 | 127,112,797 |
| 2024-07-24 | 13.57 | 14.03 | 13.56 | 13.66 | +0.44% | 115,490 | 158,948,222 |
| 2024-07-23 | 14.12 | 14.15 | 13.6 | 13.6 | -3.75% | 126,184 | 174,773,627 |
| 2024-07-22 | 14.29 | 14.34 | 13.99 | 14.13 | -1.81% | 126,658 | 178,559,316 |
| 2024-07-19 | 14.4 | 14.61 | 14.23 | 14.39 | -0.69% | 101,607 | 146,613,076 |
| 2024-07-18 | 14.52 | 14.54 | 14.1 | 14.49 | -0.96% | 153,887 | 220,381,129 |
| 2024-07-17 | 15.1 | 15.1 | 14.62 | 14.63 | -2.86% | 136,926 | 201,812,712 |
| 2024-07-16 | 15.09 | 15.15 | 14.85 | 15.06 | -0.79% | 105,197 | 157,777,174 |
| 2024-07-15 | 15.37 | 15.46 | 15.05 | 15.18 | -1.81% | 82,710 | 125,397,776 |
| 2024-07-12 | 15.73 | 15.82 | 15.35 | 15.46 | -2.09% | 125,238 | 194,225,158 |
| 2024-07-11 | 15.74 | 15.83 | 15.52 | 15.79 | +2.2% | 134,385 | 211,310,908 |
| 2024-07-10 | 15.65 | 15.89 | 15.43 | 15.45 | -1.34% | 130,425 | 204,134,646 |
| 2024-07-09 | 14.81 | 15.73 | 14.75 | 15.66 | +5.6% | 170,426 | 261,513,201 |
| 2024-07-08 | 15.21 | 15.28 | 14.78 | 14.83 | -2.5% | 99,507 | 148,818,295 |
| 2024-07-05 | 15.09 | 15.32 | 14.87 | 15.21 | +0.53% | 99,451 | 149,972,707 |
| 2024-07-04 | 15.37 | 15.61 | 15.07 | 15.13 | -1.43% | 118,239 | 181,058,937 |
| 2024-07-03 | 15.58 | 15.7 | 15.31 | 15.35 | -0.9% | 123,563 | 191,088,657 |
| 2024-07-02 | 15.67 | 15.79 | 15.36 | 15.49 | -1.15% | 133,565 | 207,777,560 |
| 2024-07-01 | 15.2 | 15.73 | 15.19 | 15.67 | +2.82% | 161,665 | 250,778,688 |
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：