股票概览
17.03
+10.01%
+1.55
16.89
开盘价
17.03
最高价
16.21
最低价
396,198
成交量
数据更新至: 2024-09-30
技术指标
14.45
MA5 (5日均线)
13.33
MA10 (10日均线)
12.88
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 | 16.89 | 17.03 | 16.21 | 17.03 | +10.01% | 396,198 | 665,286,613 |
| 2024-09-27 | 14.8 | 15.49 | 14.52 | 15.48 | +9.94% | 417,832 | 638,180,529 |
| 2024-09-26 | 12.78 | 14.08 | 12.76 | 14.08 | +10% | 327,158 | 441,962,666 |
| 2024-09-25 | 12.89 | 13.24 | 12.76 | 12.8 | -0.39% | 181,032 | 235,745,644 |
| 2024-09-24 | 12.43 | 12.85 | 12.32 | 12.85 | +4.39% | 161,885 | 204,746,208 |
| 2024-09-23 | 12.44 | 12.64 | 12.3 | 12.31 | -0.89% | 77,588 | 96,443,257 |
| 2024-09-20 | 12.4 | 12.55 | 12.21 | 12.42 | 0% | 76,574 | 94,909,468 |
| 2024-09-19 | 12 | 12.72 | 11.95 | 12.42 | +4.02% | 147,366 | 183,505,865 |
| 2024-09-18 | 11.96 | 12.02 | 11.55 | 11.94 | 0% | 91,159 | 107,044,675 |
| 2024-09-13 | 12.26 | 12.35 | 11.93 | 11.94 | -2.61% | 93,774 | 113,539,269 |
| 2024-09-12 | 12.36 | 12.54 | 12.23 | 12.26 | -0.81% | 82,401 | 101,746,915 |
| 2024-09-11 | 12.06 | 12.64 | 12.01 | 12.36 | +2.06% | 116,019 | 143,053,752 |
| 2024-09-10 | 12.32 | 12.35 | 11.94 | 12.11 | -1.38% | 67,449 | 81,663,542 |
| 2024-09-09 | 12.31 | 12.43 | 12.21 | 12.28 | -0.49% | 60,146 | 74,030,190 |
| 2024-09-06 | 12.65 | 12.65 | 12.32 | 12.34 | -2.14% | 71,645 | 89,190,619 |
| 2024-09-05 | 12.42 | 12.72 | 12.42 | 12.61 | +1.53% | 102,483 | 129,247,504 |
| 2024-09-04 | 12.52 | 12.79 | 12.4 | 12.42 | -1.19% | 91,206 | 114,416,538 |
| 2024-09-03 | 12.45 | 12.83 | 12.41 | 12.57 | +0.4% | 107,268 | 135,584,592 |
| 2024-09-02 | 12.86 | 12.93 | 12.5 | 12.52 | -2.49% | 105,858 | 134,377,970 |
| 2024-08-30 | 12.46 | 13.06 | 12.34 | 12.84 | +2.64% | 169,060 | 216,648,560 |
| 2024-08-29 | 12.37 | 12.63 | 12.14 | 12.51 | +1.13% | 126,505 | 156,528,396 |
| 2024-08-28 | 12.35 | 12.54 | 12.2 | 12.37 | -0.16% | 97,939 | 121,358,213 |
| 2024-08-27 | 12.38 | 12.64 | 12.2 | 12.39 | -0.16% | 104,556 | 129,788,973 |
| 2024-08-26 | 12.06 | 12.43 | 12.02 | 12.41 | +2.73% | 136,378 | 167,213,011 |
| 2024-08-23 | 12.04 | 12.22 | 11.93 | 12.08 | -0.49% | 131,273 | 158,328,340 |
| 2024-08-22 | 12.66 | 12.75 | 12.06 | 12.14 | -3.96% | 190,139 | 233,122,282 |
| 2024-08-21 | 12.48 | 12.91 | 12.34 | 12.64 | +1.85% | 232,543 | 293,674,295 |
| 2024-08-20 | 12.6 | 12.68 | 12.29 | 12.41 | -3.57% | 349,256 | 434,413,397 |
| 2024-08-19 | 12.3 | 12.91 | 12.21 | 12.87 | -2.65% | 632,863 | 785,416,165 |
| 2024-08-16 | 13.22 | 13.22 | 13.22 | 13.22 | -10.01% | 25,712 | 33,991,264 |
| 2024-08-15 | 14.6 | 14.96 | 14.55 | 14.69 | -0.07% | 63,230 | 93,181,921 |
| 2024-08-14 | 15 | 15.02 | 14.6 | 14.7 | -2.13% | 66,920 | 98,701,863 |
| 2024-08-13 | 15.22 | 15.22 | 14.86 | 15.02 | -1.31% | 62,593 | 93,735,942 |
| 2024-08-12 | 15.17 | 15.42 | 15.14 | 15.22 | -0.2% | 54,532 | 83,190,671 |
| 2024-08-09 | 15.6 | 15.71 | 15.22 | 15.25 | -2.74% | 86,378 | 133,753,044 |
| 2024-08-08 | 15.15 | 15.8 | 15.11 | 15.68 | +2.75% | 129,404 | 201,237,307 |
| 2024-08-07 | 15.36 | 15.39 | 15.05 | 15.26 | -1.23% | 90,921 | 138,111,269 |
| 2024-08-06 | 15.01 | 15.46 | 15.01 | 15.45 | +3.69% | 104,349 | 159,402,018 |
| 2024-08-05 | 15.01 | 15.43 | 14.88 | 14.9 | -0.53% | 92,130 | 139,563,469 |
| 2024-08-02 | 14.93 | 15.24 | 14.9 | 14.98 | -0.47% | 65,335 | 98,587,803 |
| 2024-08-01 | 15.39 | 15.48 | 15.01 | 15.05 | -2.4% | 96,521 | 146,437,192 |
| 2024-07-31 | 14.27 | 15.44 | 14.25 | 15.42 | +7.98% | 156,498 | 235,535,704 |
| 2024-07-30 | 14.28 | 14.38 | 14.16 | 14.28 | -0.35% | 63,699 | 90,751,905 |
| 2024-07-29 | 14.67 | 14.71 | 14.27 | 14.33 | -2.25% | 64,414 | 92,721,679 |
| 2024-07-26 | 14.65 | 14.98 | 14.57 | 14.66 | +0.62% | 52,752 | 77,702,025 |
| 2024-07-25 | 14.3 | 14.75 | 14.27 | 14.57 | +1.39% | 65,100 | 94,816,207 |
| 2024-07-24 | 14.6 | 14.66 | 14.32 | 14.37 | -1.98% | 56,834 | 82,147,807 |
| 2024-07-23 | 15.05 | 15.07 | 14.66 | 14.66 | -2.98% | 63,871 | 94,890,002 |
| 2024-07-22 | 15.16 | 15.29 | 14.97 | 15.11 | -0.53% | 58,025 | 87,851,824 |
| 2024-07-19 | 15.11 | 15.25 | 14.91 | 15.19 | -0.13% | 58,794 | 88,782,425 |
| 2024-07-18 | 15.02 | 15.21 | 14.86 | 15.21 | +0.73% | 64,030 | 96,501,803 |
| 2024-07-17 | 14.8 | 15.23 | 14.76 | 15.1 | +1.89% | 69,957 | 105,216,120 |
| 2024-07-16 | 14.87 | 15.02 | 14.76 | 14.82 | -0.6% | 51,262 | 76,242,466 |
| 2024-07-15 | 15 | 15.09 | 14.84 | 14.91 | -0.8% | 43,423 | 64,739,419 |
| 2024-07-12 | 15.2 | 15.23 | 14.93 | 15.03 | -1.05% | 60,522 | 91,045,690 |
| 2024-07-11 | 15 | 15.3 | 14.88 | 15.19 | +3.05% | 78,430 | 118,736,287 |
| 2024-07-10 | 14.38 | 14.88 | 14.2 | 14.74 | +2.15% | 85,119 | 125,130,784 |
| 2024-07-09 | 14.22 | 14.51 | 14 | 14.43 | +1.05% | 97,843 | 139,580,511 |
| 2024-07-08 | 14.7 | 14.73 | 14.15 | 14.28 | -3.19% | 90,184 | 129,606,892 |
| 2024-07-05 | 14.72 | 14.85 | 14.5 | 14.75 | +0.27% | 88,241 | 129,738,471 |
| 2024-07-04 | 15.4 | 15.47 | 14.68 | 14.71 | -4.85% | 135,194 | 202,103,525 |
| 2024-07-03 | 15.31 | 15.75 | 15.21 | 15.46 | +0.72% | 94,356 | 146,112,145 |
| 2024-07-02 | 15.39 | 15.62 | 15.27 | 15.35 | -0.84% | 74,058 | 114,357,849 |
| 2024-07-01 | 15.38 | 15.49 | 15.04 | 15.48 | +0.52% | 75,268 | 114,994,547 |
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：