股票概览
17.14
+8.21%
+1.3
16.31
开盘价
17.27
最高价
16.25
最低价
70,612
成交量
数据更新至: 2024-09-30
技术指标
15.51
MA5 (5日均线)
14.89
MA10 (10日均线)
14.86
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 | 16.31 | 17.27 | 16.25 | 17.14 | +8.21% | 70,612 | 118,349,192 |
| 2024-09-27 | 15.48 | 15.86 | 15.28 | 15.84 | +4.21% | 24,847 | 38,709,671 |
| 2024-09-26 | 14.65 | 15.2 | 14.63 | 15.2 | +2.98% | 21,886 | 32,856,346 |
| 2024-09-25 | 14.66 | 15.08 | 14.66 | 14.76 | +0.96% | 22,053 | 32,857,807 |
| 2024-09-24 | 14.2 | 14.63 | 14.18 | 14.62 | +3.18% | 14,597 | 21,100,085 |
| 2024-09-23 | 14.35 | 14.35 | 14.11 | 14.17 | -1.05% | 6,761 | 9,628,220 |
| 2024-09-20 | 14.51 | 14.51 | 14.28 | 14.32 | -1.24% | 9,292 | 13,343,132 |
| 2024-09-19 | 14.14 | 14.61 | 14.05 | 14.5 | +3.2% | 12,835 | 18,551,021 |
| 2024-09-18 | 14.27 | 14.37 | 13.87 | 14.05 | -1.54% | 10,855 | 15,248,766 |
| 2024-09-13 | 14.6 | 14.66 | 14.27 | 14.27 | -2.06% | 9,450 | 13,577,861 |
| 2024-09-12 | 14.79 | 14.85 | 14.54 | 14.57 | -1.02% | 8,716 | 12,799,055 |
| 2024-09-11 | 14.8 | 14.86 | 14.69 | 14.72 | -0.67% | 5,854 | 8,634,599 |
| 2024-09-10 | 14.86 | 14.91 | 14.64 | 14.82 | -0.13% | 7,327 | 10,813,749 |
| 2024-09-09 | 14.65 | 14.84 | 14.51 | 14.84 | +0.88% | 7,691 | 11,324,395 |
| 2024-09-06 | 14.95 | 15.03 | 14.69 | 14.71 | -1.8% | 8,418 | 12,482,363 |
| 2024-09-05 | 14.83 | 15.01 | 14.81 | 14.98 | +1.01% | 6,891 | 10,292,540 |
| 2024-09-04 | 14.85 | 15.1 | 14.81 | 14.83 | -0.8% | 8,363 | 12,496,144 |
| 2024-09-03 | 14.79 | 15.03 | 14.75 | 14.95 | +1.08% | 8,600 | 12,839,382 |
| 2024-09-02 | 15.1 | 15.18 | 14.78 | 14.79 | -2.5% | 11,508 | 17,243,035 |
| 2024-08-30 | 14.89 | 15.33 | 14.73 | 15.17 | +1.4% | 22,280 | 33,584,182 |
| 2024-08-29 | 14.75 | 15.05 | 14.64 | 14.96 | +1.56% | 10,971 | 16,342,894 |
| 2024-08-28 | 14.67 | 14.83 | 14.5 | 14.73 | +0.68% | 7,879 | 11,579,571 |
| 2024-08-27 | 14.86 | 14.94 | 14.63 | 14.63 | -1.61% | 7,835 | 11,567,965 |
| 2024-08-26 | 14.64 | 14.91 | 14.6 | 14.87 | +1.23% | 9,019 | 13,377,039 |
| 2024-08-23 | 14.81 | 14.89 | 14.62 | 14.69 | -0.81% | 9,215 | 13,549,796 |
| 2024-08-22 | 15.35 | 15.35 | 14.8 | 14.81 | -3.01% | 12,038 | 18,062,203 |
| 2024-08-21 | 15.43 | 15.48 | 15.25 | 15.27 | -1.04% | 8,280 | 12,714,001 |
| 2024-08-20 | 15.82 | 15.86 | 15.41 | 15.43 | -2.47% | 11,247 | 17,493,582 |
| 2024-08-19 | 15.91 | 15.96 | 15.81 | 15.82 | -0.57% | 9,264 | 14,708,942 |
| 2024-08-16 | 16.06 | 16.08 | 15.85 | 15.91 | -0.62% | 8,643 | 13,782,220 |
| 2024-08-15 | 15.83 | 16.09 | 15.81 | 16.01 | +0.25% | 11,084 | 17,699,125 |
| 2024-08-14 | 16.12 | 16.2 | 15.94 | 15.97 | -1.05% | 10,148 | 16,265,606 |
| 2024-08-13 | 16.05 | 16.2 | 15.8 | 16.14 | +0.31% | 13,687 | 21,885,265 |
| 2024-08-12 | 16.02 | 16.29 | 15.88 | 16.09 | -1.17% | 13,981 | 22,479,326 |
| 2024-08-09 | 16.76 | 16.76 | 16.28 | 16.28 | -2.51% | 19,065 | 31,359,547 |
| 2024-08-08 | 16.76 | 16.76 | 16.25 | 16.7 | +0.97% | 22,528 | 37,201,522 |
| 2024-08-07 | 17 | 17 | 16.46 | 16.54 | -2.76% | 29,503 | 49,160,835 |
| 2024-08-06 | 16.79 | 17.04 | 16.51 | 17.01 | +2.66% | 35,930 | 60,528,075 |
| 2024-08-05 | 16.49 | 17.2 | 16.49 | 16.57 | +0.55% | 46,470 | 78,324,776 |
| 2024-08-02 | 16.22 | 16.88 | 16.15 | 16.48 | +1.35% | 39,863 | 65,980,681 |
| 2024-08-01 | 16.25 | 16.35 | 16.19 | 16.26 | -0.18% | 15,020 | 24,417,916 |
| 2024-07-31 | 16 | 16.33 | 15.8 | 16.29 | +2.65% | 18,885 | 30,561,650 |
| 2024-07-30 | 15.74 | 15.98 | 15.63 | 15.87 | +1.02% | 10,675 | 16,912,690 |
| 2024-07-29 | 16.02 | 16.02 | 15.69 | 15.71 | -1.19% | 8,824 | 13,902,471 |
| 2024-07-26 | 15.71 | 16.06 | 15.62 | 15.9 | +1.15% | 12,252 | 19,474,451 |
| 2024-07-25 | 15.4 | 15.83 | 15.4 | 15.72 | +0.9% | 9,432 | 14,772,505 |
| 2024-07-24 | 15.77 | 15.84 | 15.37 | 15.58 | -1.14% | 12,851 | 20,047,498 |
| 2024-07-23 | 16.1 | 16.24 | 15.75 | 15.76 | -2.35% | 12,705 | 20,322,985 |
| 2024-07-22 | 16.2 | 16.28 | 16.01 | 16.14 | -0.31% | 11,316 | 18,248,197 |
| 2024-07-19 | 16.18 | 16.3 | 15.96 | 16.19 | -0.06% | 14,344 | 23,155,461 |
| 2024-07-18 | 16.27 | 16.27 | 15.72 | 16.2 | +0.43% | 14,634 | 23,418,118 |
| 2024-07-17 | 16.33 | 16.36 | 16.1 | 16.13 | -1.47% | 10,926 | 17,715,433 |
| 2024-07-16 | 16.25 | 16.44 | 16.13 | 16.37 | +0.06% | 10,058 | 16,347,387 |
| 2024-07-15 | 16.44 | 16.66 | 16.3 | 16.36 | -1.45% | 11,422 | 18,727,086 |
| 2024-07-12 | 16.73 | 16.86 | 16.55 | 16.6 | -1.13% | 14,892 | 24,862,747 |
| 2024-07-11 | 16.69 | 16.86 | 16.51 | 16.79 | +1.82% | 24,824 | 41,528,780 |
| 2024-07-10 | 16.09 | 16.81 | 15.96 | 16.49 | +1.98% | 27,766 | 45,588,979 |
| 2024-07-09 | 16 | 16.25 | 15.56 | 16.17 | +1% | 19,565 | 31,205,609 |
| 2024-07-08 | 16.6 | 16.65 | 15.95 | 16.01 | -3.67% | 16,692 | 27,026,153 |
| 2024-07-05 | 16.6 | 16.68 | 16.26 | 16.62 | +0.97% | 10,606 | 17,492,107 |
| 2024-07-04 | 17.13 | 17.19 | 16.38 | 16.46 | -3.91% | 22,387 | 37,372,913 |
| 2024-07-03 | 17.18 | 17.31 | 17.06 | 17.13 | -0.29% | 13,220 | 22,728,368 |
| 2024-07-02 | 17.2 | 17.28 | 17.09 | 17.18 | -0.23% | 12,745 | 21,904,731 |
| 2024-07-01 | 17.04 | 17.24 | 16.96 | 17.22 | +1.06% | 14,917 | 25,519,770 |
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：