股票概览
17.41
+9.29%
+1.48
16.5
开盘价
17.41
最高价
16.25
最低价
119,151
成交量
数据更新至: 2024-09-30
技术指标
15.29
MA5 (5日均线)
14.28
MA10 (10日均线)
14.22
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 | 16.5 | 17.41 | 16.25 | 17.41 | +9.29% | 119,151 | 201,864,164 |
| 2024-09-27 | 15.82 | 16 | 15.53 | 15.93 | +4.19% | 60,451 | 95,423,444 |
| 2024-09-26 | 13.88 | 15.29 | 13.85 | 15.29 | +10% | 76,712 | 112,649,245 |
| 2024-09-25 | 14 | 14.3 | 13.86 | 13.9 | 0% | 39,749 | 56,102,135 |
| 2024-09-24 | 13.4 | 13.9 | 13.3 | 13.9 | +4.51% | 36,388 | 49,633,499 |
| 2024-09-23 | 13.33 | 13.42 | 13.23 | 13.3 | 0% | 9,478 | 12,617,573 |
| 2024-09-20 | 13.41 | 13.41 | 13.16 | 13.3 | -0.82% | 17,330 | 22,951,424 |
| 2024-09-19 | 13.2 | 13.81 | 13.2 | 13.41 | +2.44% | 41,009 | 55,334,132 |
| 2024-09-18 | 13.27 | 13.3 | 12.81 | 13.09 | -1.65% | 20,505 | 26,630,105 |
| 2024-09-13 | 13.48 | 13.5 | 13.2 | 13.31 | -1.19% | 15,961 | 21,262,805 |
| 2024-09-12 | 13.77 | 13.87 | 13.43 | 13.47 | -2.18% | 18,402 | 25,079,783 |
| 2024-09-11 | 13.66 | 13.79 | 13.6 | 13.77 | +0.66% | 12,935 | 17,731,525 |
| 2024-09-10 | 14.13 | 14.13 | 13.5 | 13.68 | -2.84% | 27,279 | 37,481,286 |
| 2024-09-09 | 14.27 | 14.33 | 14.06 | 14.08 | -1.47% | 16,000 | 22,667,697 |
| 2024-09-06 | 14.5 | 14.59 | 14.27 | 14.29 | -1.52% | 13,136 | 18,956,179 |
| 2024-09-05 | 14.26 | 14.52 | 14.26 | 14.51 | +1.54% | 15,085 | 21,779,396 |
| 2024-09-04 | 14.3 | 14.43 | 14.24 | 14.29 | -0.35% | 11,702 | 16,758,673 |
| 2024-09-03 | 14.3 | 14.5 | 14.22 | 14.34 | -0.21% | 13,880 | 19,932,243 |
| 2024-09-02 | 14.8 | 14.81 | 14.37 | 14.37 | -3.23% | 24,977 | 36,266,319 |
| 2024-08-30 | 14.52 | 15.16 | 14.35 | 14.85 | +2.2% | 31,365 | 46,424,241 |
| 2024-08-29 | 14.44 | 14.55 | 14.38 | 14.53 | +0.48% | 12,945 | 18,742,612 |
| 2024-08-28 | 14.31 | 14.54 | 14.31 | 14.46 | +0.49% | 11,054 | 15,968,714 |
| 2024-08-27 | 14.42 | 14.52 | 14.24 | 14.39 | -0.28% | 16,178 | 23,294,358 |
| 2024-08-26 | 14.42 | 14.51 | 14.28 | 14.43 | +0.14% | 12,351 | 17,763,425 |
| 2024-08-23 | 14.18 | 14.46 | 14.09 | 14.41 | +1.62% | 16,478 | 23,540,248 |
| 2024-08-22 | 14.29 | 14.38 | 14.04 | 14.18 | -0.98% | 22,057 | 31,246,970 |
| 2024-08-21 | 14.45 | 14.53 | 14.29 | 14.32 | -0.97% | 13,773 | 19,814,975 |
| 2024-08-20 | 14.62 | 14.66 | 14.39 | 14.46 | -1.09% | 16,090 | 23,332,145 |
| 2024-08-19 | 14.65 | 14.8 | 14.6 | 14.62 | -0.27% | 12,627 | 18,528,869 |
| 2024-08-16 | 14.98 | 14.98 | 14.41 | 14.66 | -3.43% | 35,645 | 52,502,020 |
| 2024-08-15 | 15.15 | 15.38 | 15.04 | 15.18 | +0.53% | 15,260 | 23,216,315 |
| 2024-08-14 | 15.37 | 15.37 | 15.01 | 15.1 | -1.88% | 17,594 | 26,609,450 |
| 2024-08-13 | 15.69 | 15.74 | 15.31 | 15.39 | -2.04% | 24,673 | 38,142,627 |
| 2024-08-12 | 15.64 | 15.8 | 15.56 | 15.71 | -0.13% | 12,710 | 19,931,170 |
| 2024-08-09 | 15.85 | 15.99 | 15.7 | 15.73 | -1.26% | 16,822 | 26,635,145 |
| 2024-08-08 | 15.61 | 15.97 | 15.53 | 15.93 | +2.05% | 20,769 | 32,861,589 |
| 2024-08-07 | 15.8 | 15.84 | 15.51 | 15.61 | -1.27% | 17,679 | 27,597,326 |
| 2024-08-06 | 15.35 | 15.82 | 15.35 | 15.81 | +3% | 32,608 | 51,088,017 |
| 2024-08-05 | 15.21 | 15.71 | 15.21 | 15.35 | +0.33% | 21,538 | 33,366,742 |
| 2024-08-02 | 15.27 | 15.5 | 15.19 | 15.3 | 0% | 12,875 | 19,781,906 |
| 2024-08-01 | 15.45 | 15.55 | 15.25 | 15.3 | -1.03% | 13,473 | 20,717,401 |
| 2024-07-31 | 14.8 | 15.47 | 14.77 | 15.46 | +4.46% | 30,602 | 46,660,791 |
| 2024-07-30 | 14.82 | 14.85 | 14.66 | 14.8 | -0.2% | 12,087 | 17,818,843 |
| 2024-07-29 | 15.1 | 15.14 | 14.78 | 14.83 | -2.05% | 18,970 | 28,211,892 |
| 2024-07-26 | 15.18 | 15.31 | 15.06 | 15.14 | +0.4% | 9,437 | 14,302,126 |
| 2024-07-25 | 15 | 15.25 | 14.91 | 15.08 | +0.53% | 11,938 | 18,039,775 |
| 2024-07-24 | 15.3 | 15.34 | 14.97 | 15 | -2.15% | 15,573 | 23,518,998 |
| 2024-07-23 | 15.62 | 15.62 | 15.32 | 15.33 | -1.79% | 12,027 | 18,554,670 |
| 2024-07-22 | 15.66 | 15.69 | 15.46 | 15.61 | -0.32% | 10,669 | 16,603,508 |
| 2024-07-19 | 15.67 | 15.75 | 15.52 | 15.66 | -0.06% | 9,859 | 15,411,690 |
| 2024-07-18 | 15.51 | 15.74 | 15.43 | 15.67 | +0.51% | 12,623 | 19,712,940 |
| 2024-07-17 | 15.29 | 15.64 | 15.23 | 15.59 | +1.96% | 17,977 | 27,848,404 |
| 2024-07-16 | 15.47 | 15.49 | 15.25 | 15.29 | -1.29% | 12,931 | 19,832,657 |
| 2024-07-15 | 15.55 | 15.6 | 15.44 | 15.49 | -1.02% | 10,136 | 15,707,833 |
| 2024-07-12 | 15.68 | 15.69 | 15.55 | 15.65 | +0.06% | 9,670 | 15,112,605 |
| 2024-07-11 | 15.4 | 15.69 | 15.38 | 15.64 | +2.49% | 17,191 | 26,758,997 |
| 2024-07-10 | 15.25 | 15.41 | 15.07 | 15.26 | -0.2% | 11,990 | 18,311,865 |
| 2024-07-09 | 15.31 | 15.44 | 14.96 | 15.29 | -0.2% | 21,446 | 32,558,409 |
| 2024-07-08 | 15.56 | 15.57 | 15.23 | 15.32 | -1.67% | 14,905 | 22,850,188 |
| 2024-07-05 | 15.44 | 15.62 | 15.43 | 15.58 | +0.06% | 15,053 | 23,380,996 |
| 2024-07-04 | 15.94 | 15.94 | 15.39 | 15.57 | -2.26% | 29,564 | 46,003,061 |
| 2024-07-03 | 15.72 | 16.1 | 15.72 | 15.93 | +0.95% | 13,845 | 22,039,137 |
| 2024-07-02 | 15.82 | 15.91 | 15.75 | 15.78 | -0.63% | 13,160 | 20,822,692 |
| 2024-07-01 | 16 | 16.05 | 15.63 | 15.88 | -0.56% | 21,010 | 33,144,343 |
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：