股票概览
17.6
+10%
+1.6
17.54
开盘价
17.6
最高价
16.89
最低价
3,752,566
成交量
数据更新至: 2024-09-30
技术指标
15.22
MA5 (5日均线)
14.08
MA10 (10日均线)
13.38
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 | 17.54 | 17.6 | 16.89 | 17.6 | +10% | 3,752,566 | 6,523,988,038 |
| 2024-09-27 | 15.11 | 16 | 14.85 | 16 | +8.77% | 1,831,258 | 2,816,158,173 |
| 2024-09-26 | 14.08 | 14.73 | 14.01 | 14.71 | +4.47% | 1,962,399 | 2,823,289,097 |
| 2024-09-25 | 14.18 | 14.46 | 14 | 14.08 | +2.77% | 2,124,508 | 3,029,185,231 |
| 2024-09-24 | 13.22 | 13.77 | 13.11 | 13.7 | +4.74% | 1,712,953 | 2,312,559,340 |
| 2024-09-23 | 13.06 | 13.16 | 12.96 | 13.08 | +0.62% | 361,508 | 472,413,298 |
| 2024-09-20 | 13.04 | 13.06 | 12.94 | 13 | -0.15% | 353,079 | 459,481,818 |
| 2024-09-19 | 12.89 | 13.22 | 12.79 | 13.02 | +1.72% | 748,277 | 976,391,274 |
| 2024-09-18 | 12.77 | 12.9 | 12.71 | 12.8 | -0.08% | 266,787 | 341,716,212 |
| 2024-09-13 | 12.9 | 13 | 12.8 | 12.81 | -0.54% | 349,179 | 450,658,043 |
| 2024-09-12 | 12.9 | 12.97 | 12.82 | 12.88 | -0.39% | 278,630 | 359,233,900 |
| 2024-09-11 | 12.81 | 13 | 12.76 | 12.93 | +0.78% | 366,261 | 472,466,107 |
| 2024-09-10 | 12.88 | 12.88 | 12.67 | 12.83 | +0.23% | 313,996 | 400,893,409 |
| 2024-09-09 | 12.78 | 12.95 | 12.73 | 12.8 | -0.39% | 477,368 | 613,261,504 |
| 2024-09-06 | 12.89 | 13.05 | 12.75 | 12.85 | +1.98% | 1,015,707 | 1,312,649,393 |
| 2024-09-05 | 12.4 | 12.63 | 12.38 | 12.6 | +1.78% | 433,308 | 543,237,517 |
| 2024-09-04 | 12.39 | 12.52 | 12.37 | 12.38 | -0.56% | 237,823 | 295,227,607 |
| 2024-09-03 | 12.41 | 12.57 | 12.34 | 12.45 | +0.16% | 288,425 | 359,047,601 |
| 2024-09-02 | 12.73 | 12.74 | 12.42 | 12.43 | -1.19% | 407,658 | 510,509,623 |
| 2024-08-30 | 12.37 | 12.76 | 12.35 | 12.58 | +1.62% | 538,663 | 680,582,898 |
| 2024-08-29 | 12.35 | 12.53 | 12.34 | 12.38 | +0.32% | 253,798 | 315,860,200 |
| 2024-08-28 | 12.36 | 12.4 | 12.25 | 12.34 | -0.08% | 158,873 | 195,924,584 |
| 2024-08-27 | 12.49 | 12.49 | 12.3 | 12.35 | -1.2% | 158,018 | 195,213,402 |
| 2024-08-26 | 12.46 | 12.54 | 12.41 | 12.5 | +0.64% | 215,400 | 268,529,764 |
| 2024-08-23 | 12.21 | 12.49 | 12.2 | 12.42 | +1.64% | 294,210 | 363,740,169 |
| 2024-08-22 | 12.44 | 12.49 | 12.2 | 12.22 | -1.53% | 274,808 | 337,889,854 |
| 2024-08-21 | 12.45 | 12.58 | 12.37 | 12.41 | -0.32% | 204,771 | 255,329,600 |
| 2024-08-20 | 12.56 | 12.59 | 12.44 | 12.45 | -0.88% | 211,059 | 263,582,778 |
| 2024-08-19 | 12.47 | 12.63 | 12.45 | 12.56 | +0.56% | 214,926 | 269,868,565 |
| 2024-08-16 | 12.55 | 12.59 | 12.43 | 12.49 | -3.25% | 308,862 | 386,099,356 |
| 2024-08-15 | 12.78 | 13.05 | 12.73 | 12.91 | +1.02% | 377,677 | 487,777,983 |
| 2024-08-14 | 12.88 | 12.93 | 12.77 | 12.78 | -0.93% | 195,778 | 251,153,344 |
| 2024-08-13 | 12.89 | 12.92 | 12.74 | 12.9 | +0.23% | 328,610 | 421,866,300 |
| 2024-08-12 | 12.88 | 12.98 | 12.83 | 12.87 | -0.16% | 199,561 | 257,350,654 |
| 2024-08-09 | 13.02 | 13.06 | 12.88 | 12.89 | -0.46% | 206,929 | 268,249,940 |
| 2024-08-08 | 12.84 | 13.05 | 12.82 | 12.95 | +0.86% | 270,800 | 350,006,707 |
| 2024-08-07 | 12.87 | 12.95 | 12.79 | 12.84 | -0.23% | 220,874 | 283,840,541 |
| 2024-08-06 | 13.01 | 13.09 | 12.74 | 12.87 | -0.23% | 417,729 | 537,430,379 |
| 2024-08-05 | 12.98 | 13.15 | 12.9 | 12.9 | -0.85% | 363,579 | 473,150,597 |
| 2024-08-02 | 13.2 | 13.29 | 13 | 13.01 | -2.03% | 410,236 | 538,085,177 |
| 2024-08-01 | 13.3 | 13.35 | 13.23 | 13.28 | -0.15% | 434,338 | 577,444,671 |
| 2024-07-31 | 12.82 | 13.45 | 12.81 | 13.3 | +3.83% | 959,898 | 1,269,004,008 |
| 2024-07-30 | 12.76 | 12.84 | 12.66 | 12.81 | +0.31% | 310,168 | 395,787,901 |
| 2024-07-29 | 12.92 | 12.94 | 12.73 | 12.77 | -1.24% | 317,089 | 406,925,665 |
| 2024-07-26 | 12.82 | 13.05 | 12.81 | 12.93 | +0.94% | 351,274 | 453,784,398 |
| 2024-07-25 | 12.68 | 12.87 | 12.65 | 12.81 | +0.87% | 388,594 | 497,313,553 |
| 2024-07-24 | 12.65 | 12.75 | 12.6 | 12.7 | +0.08% | 365,035 | 463,319,115 |
| 2024-07-23 | 12.88 | 12.96 | 12.66 | 12.69 | -1.78% | 509,021 | 653,005,018 |
| 2024-07-22 | 13 | 13.06 | 12.78 | 12.92 | +0.31% | 572,524 | 739,650,125 |
| 2024-07-19 | 12.73 | 12.92 | 12.68 | 12.88 | +1.18% | 481,103 | 617,709,806 |
| 2024-07-18 | 12.57 | 12.77 | 12.45 | 12.73 | +1.11% | 442,582 | 558,998,210 |
| 2024-07-17 | 12.51 | 12.63 | 12.5 | 12.59 | +0.48% | 321,635 | 404,708,355 |
| 2024-07-16 | 12.44 | 12.6 | 12.43 | 12.53 | +0.72% | 334,647 | 419,293,256 |
| 2024-07-15 | 12.37 | 12.5 | 12.36 | 12.44 | +0.08% | 264,488 | 329,002,136 |
| 2024-07-12 | 12.45 | 12.45 | 12.34 | 12.43 | 0% | 275,832 | 342,281,130 |
| 2024-07-11 | 12.41 | 12.5 | 12.36 | 12.43 | +1.22% | 404,419 | 502,967,080 |
| 2024-07-10 | 12.16 | 12.41 | 12.14 | 12.28 | +0.41% | 436,812 | 536,781,147 |
| 2024-07-09 | 11.9 | 12.25 | 11.88 | 12.23 | +2.95% | 543,436 | 655,329,089 |
| 2024-07-08 | 12.2 | 12.2 | 11.83 | 11.88 | -2.94% | 648,391 | 776,650,927 |
| 2024-07-05 | 12.22 | 12.33 | 12.15 | 12.24 | +0.16% | 388,214 | 474,609,449 |
| 2024-07-04 | 12.4 | 12.43 | 12.22 | 12.22 | -1.37% | 388,301 | 477,492,040 |
| 2024-07-03 | 12.39 | 12.46 | 12.36 | 12.39 | 0% | 331,597 | 410,948,026 |
| 2024-07-02 | 12.49 | 12.64 | 12.36 | 12.39 | -0.88% | 471,058 | 588,657,504 |
| 2024-07-01 | 12.4 | 12.52 | 12.27 | 12.5 | +0.89% | 416,739 | 517,973,280 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832