股票概览
17.65
+6.52%
+1.08
17.63
开盘价
18.12
最高价
16.89
最低价
753,896
成交量
数据更新至: 2024-09-30
技术指标
16.06
MA5 (5日均线)
14.80
MA10 (10日均线)
14.21
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 | 17.63 | 18.12 | 16.89 | 17.65 | +6.52% | 753,896 | 1,318,890,573 |
| 2024-09-27 | 16.29 | 16.62 | 16.14 | 16.57 | +3.5% | 213,440 | 349,623,189 |
| 2024-09-26 | 15.08 | 16.02 | 15.03 | 16.01 | +5.68% | 414,903 | 645,903,684 |
| 2024-09-25 | 15.39 | 15.58 | 15.08 | 15.15 | +1.68% | 384,783 | 589,557,862 |
| 2024-09-24 | 13.98 | 15.02 | 13.98 | 14.9 | +7.43% | 412,282 | 601,430,943 |
| 2024-09-23 | 13.77 | 14.01 | 13.7 | 13.87 | +0.43% | 114,042 | 158,395,017 |
| 2024-09-20 | 13.59 | 13.83 | 13.46 | 13.81 | +1.62% | 160,311 | 219,898,904 |
| 2024-09-19 | 13.45 | 13.75 | 13.2 | 13.59 | +1.57% | 189,765 | 256,849,151 |
| 2024-09-18 | 13.02 | 13.43 | 12.99 | 13.38 | +2.69% | 150,009 | 198,632,460 |
| 2024-09-13 | 13.24 | 13.28 | 13.03 | 13.03 | -1.14% | 96,525 | 126,796,403 |
| 2024-09-12 | 13.2 | 13.39 | 13.09 | 13.18 | +0.76% | 123,936 | 164,053,434 |
| 2024-09-11 | 13.05 | 13.12 | 12.88 | 13.08 | -0.53% | 109,847 | 142,738,064 |
| 2024-09-10 | 13.15 | 13.29 | 13.01 | 13.15 | 0% | 115,922 | 152,243,546 |
| 2024-09-09 | 13.47 | 13.47 | 13.13 | 13.15 | -2.38% | 158,666 | 209,453,020 |
| 2024-09-06 | 13.66 | 13.69 | 13.45 | 13.47 | -1.61% | 109,310 | 148,063,056 |
| 2024-09-05 | 13.79 | 14.08 | 13.6 | 13.69 | -0.87% | 149,590 | 205,470,230 |
| 2024-09-04 | 13.94 | 13.96 | 13.6 | 13.81 | -1.99% | 205,043 | 282,485,295 |
| 2024-09-03 | 14.29 | 14.5 | 13.96 | 14.09 | -1.47% | 220,089 | 310,989,073 |
| 2024-09-02 | 14.29 | 14.7 | 14.05 | 14.3 | 0% | 246,962 | 357,412,563 |
| 2024-08-30 | 14.2 | 14.61 | 14.14 | 14.3 | +0.28% | 277,083 | 399,562,445 |
| 2024-08-29 | 14.28 | 14.39 | 14.04 | 14.26 | -0.14% | 111,623 | 158,645,681 |
| 2024-08-28 | 14.44 | 14.6 | 14.23 | 14.28 | -1.11% | 122,124 | 175,698,261 |
| 2024-08-27 | 14.31 | 14.54 | 14.21 | 14.44 | +0.7% | 105,639 | 152,296,247 |
| 2024-08-26 | 14.4 | 14.5 | 14.08 | 14.34 | -0.21% | 130,493 | 185,885,036 |
| 2024-08-23 | 14.2 | 14.76 | 14.13 | 14.37 | +1.13% | 182,240 | 263,934,426 |
| 2024-08-22 | 14.18 | 14.36 | 13.99 | 14.21 | +0.07% | 145,430 | 206,207,685 |
| 2024-08-21 | 14.33 | 14.46 | 13.86 | 14.2 | -1.11% | 225,214 | 318,000,491 |
| 2024-08-20 | 15.15 | 15.15 | 14.28 | 14.36 | -5.09% | 254,902 | 370,807,912 |
| 2024-08-19 | 15.14 | 15.4 | 15.05 | 15.13 | -0.26% | 143,795 | 219,139,220 |
| 2024-08-16 | 15.11 | 15.43 | 15.06 | 15.17 | +0.07% | 163,710 | 249,194,884 |
| 2024-08-15 | 14.78 | 15.43 | 14.61 | 15.16 | +3.62% | 272,099 | 410,492,576 |
| 2024-08-14 | 14.93 | 15.01 | 14.63 | 14.63 | -2.47% | 153,824 | 227,013,384 |
| 2024-08-13 | 15.27 | 15.33 | 14.84 | 15 | -1.32% | 191,596 | 287,666,542 |
| 2024-08-12 | 14.85 | 15.37 | 14.8 | 15.2 | +1.54% | 161,451 | 245,119,726 |
| 2024-08-09 | 14.9 | 15.13 | 14.86 | 14.97 | +0.74% | 139,874 | 209,524,414 |
| 2024-08-08 | 15.08 | 15.18 | 14.76 | 14.86 | -1.39% | 116,955 | 174,077,860 |
| 2024-08-07 | 14.95 | 15.16 | 14.77 | 15.07 | +0.74% | 141,494 | 212,510,729 |
| 2024-08-06 | 14.91 | 15.04 | 14.7 | 14.96 | +1.56% | 144,497 | 214,875,258 |
| 2024-08-05 | 14.99 | 15.16 | 14.69 | 14.73 | -1.93% | 195,540 | 291,281,836 |
| 2024-08-02 | 15.25 | 15.43 | 14.99 | 15.02 | -2.28% | 199,093 | 301,292,962 |
| 2024-08-01 | 15.69 | 15.98 | 15.26 | 15.37 | -1.16% | 179,312 | 278,158,803 |
| 2024-07-31 | 14.82 | 15.64 | 14.68 | 15.55 | +5.35% | 255,545 | 392,538,892 |
| 2024-07-30 | 15.05 | 15.05 | 14.71 | 14.76 | -2.25% | 188,119 | 279,003,584 |
| 2024-07-29 | 15.5 | 15.51 | 15.06 | 15.1 | -2.45% | 155,684 | 236,202,376 |
| 2024-07-26 | 15.25 | 15.74 | 15.22 | 15.48 | +1.44% | 155,782 | 241,786,691 |
| 2024-07-25 | 15.36 | 15.43 | 15.22 | 15.26 | -1.17% | 155,000 | 237,384,051 |
| 2024-07-24 | 15.58 | 15.66 | 15.37 | 15.44 | -0.83% | 130,478 | 202,170,270 |
| 2024-07-23 | 15.87 | 15.99 | 15.56 | 15.57 | -2.26% | 131,478 | 207,072,335 |
| 2024-07-22 | 15.88 | 16.06 | 15.47 | 15.93 | -0.06% | 238,567 | 375,836,322 |
| 2024-07-19 | 15.99 | 16.08 | 15.85 | 15.94 | -0.81% | 99,306 | 158,141,141 |
| 2024-07-18 | 15.83 | 16.09 | 15.7 | 16.07 | +1.13% | 117,776 | 186,935,516 |
| 2024-07-17 | 16.21 | 16.24 | 15.76 | 15.89 | -1.97% | 144,041 | 229,045,241 |
| 2024-07-16 | 16.37 | 16.4 | 16.14 | 16.21 | -0.98% | 155,898 | 253,279,276 |
| 2024-07-15 | 15.97 | 16.54 | 15.68 | 16.37 | +2.25% | 280,544 | 455,279,480 |
| 2024-07-12 | 16.5 | 16.66 | 15.82 | 16.01 | -3.2% | 301,106 | 484,270,982 |
| 2024-07-11 | 16.69 | 16.76 | 16.31 | 16.54 | -0.6% | 230,929 | 381,959,304 |
| 2024-07-10 | 17.35 | 17.39 | 16.63 | 16.64 | -4.86% | 253,854 | 427,218,447 |
| 2024-07-09 | 17.32 | 17.53 | 17.06 | 17.49 | +0.63% | 153,196 | 264,828,108 |
| 2024-07-08 | 17.69 | 17.71 | 17.32 | 17.38 | -1.75% | 106,083 | 184,644,519 |
| 2024-07-05 | 17.67 | 17.8 | 17.51 | 17.69 | +0.11% | 82,785 | 146,140,554 |
| 2024-07-04 | 17.94 | 18.06 | 17.6 | 17.67 | -1.17% | 144,821 | 256,569,556 |
| 2024-07-03 | 18.45 | 18.56 | 17.86 | 17.88 | -3.46% | 152,331 | 275,104,199 |
| 2024-07-02 | 18.67 | 18.97 | 18.35 | 18.52 | -1.07% | 135,023 | 250,429,327 |
| 2024-07-01 | 18.13 | 18.89 | 18.06 | 18.72 | +3.25% | 179,273 | 332,573,145 |
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：