股票概览
17.16
+8.47%
+1.34
16.4
开盘价
17.3
最高价
16.16
最低价
86,811
成交量
数据更新至: 2024-09-30
技术指标
15.66
MA5 (5日均线)
15.25
MA10 (10日均线)
15.17
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 | 16.4 | 17.3 | 16.16 | 17.16 | +8.47% | 86,811 | 145,768,044 |
| 2024-09-27 | 15.3 | 15.82 | 15.28 | 15.82 | +4.01% | 33,360 | 51,893,914 |
| 2024-09-26 | 14.91 | 15.22 | 14.75 | 15.21 | +1.94% | 29,340 | 43,943,198 |
| 2024-09-25 | 15.3 | 15.48 | 14.83 | 14.92 | -1.84% | 33,523 | 50,614,521 |
| 2024-09-24 | 14.84 | 15.2 | 14.76 | 15.2 | +3.12% | 26,078 | 39,247,144 |
| 2024-09-23 | 14.78 | 14.89 | 14.7 | 14.74 | -0.61% | 8,314 | 12,270,436 |
| 2024-09-20 | 14.97 | 14.97 | 14.7 | 14.83 | -0.87% | 13,456 | 19,902,327 |
| 2024-09-19 | 14.86 | 15.1 | 14.74 | 14.96 | +0.94% | 16,997 | 25,357,552 |
| 2024-09-18 | 14.82 | 15.05 | 14.75 | 14.82 | 0% | 14,768 | 21,941,866 |
| 2024-09-13 | 14.87 | 14.97 | 14.7 | 14.82 | +0.14% | 18,208 | 26,988,195 |
| 2024-09-12 | 14.91 | 15.02 | 14.8 | 14.8 | -0.54% | 9,960 | 14,830,389 |
| 2024-09-11 | 14.75 | 14.91 | 14.75 | 14.88 | +0.13% | 10,473 | 15,553,631 |
| 2024-09-10 | 14.92 | 14.94 | 14.7 | 14.86 | -0.13% | 13,692 | 20,285,307 |
| 2024-09-09 | 15.06 | 15.14 | 14.78 | 14.88 | -1.26% | 23,560 | 35,206,653 |
| 2024-09-06 | 15.33 | 15.4 | 15.06 | 15.07 | -1.82% | 16,553 | 25,098,834 |
| 2024-09-05 | 15.28 | 15.46 | 15.24 | 15.35 | +0.2% | 11,519 | 17,683,914 |
| 2024-09-04 | 15.21 | 15.5 | 15.18 | 15.32 | +0.07% | 17,490 | 26,842,459 |
| 2024-09-03 | 15.12 | 15.41 | 15.11 | 15.31 | +1.19% | 23,130 | 35,374,817 |
| 2024-09-02 | 15.37 | 15.37 | 15.12 | 15.13 | -1.56% | 25,664 | 39,058,606 |
| 2024-08-30 | 15 | 15.58 | 14.74 | 15.37 | +5.13% | 62,823 | 95,872,702 |
| 2024-08-29 | 14.56 | 14.78 | 14.52 | 14.62 | -0.34% | 23,189 | 33,953,930 |
| 2024-08-28 | 14.56 | 14.89 | 14.5 | 14.67 | +0.76% | 23,716 | 34,857,313 |
| 2024-08-27 | 14.52 | 14.64 | 14.35 | 14.56 | +0.48% | 25,317 | 36,667,656 |
| 2024-08-26 | 14.26 | 14.63 | 14.18 | 14.49 | +1.4% | 30,847 | 44,586,812 |
| 2024-08-23 | 14 | 14.29 | 13.92 | 14.29 | +2.07% | 28,192 | 40,041,695 |
| 2024-08-22 | 13.92 | 14.12 | 13.82 | 14 | +0.07% | 16,911 | 23,675,609 |
| 2024-08-21 | 14.06 | 14.29 | 13.83 | 13.99 | -1.2% | 27,853 | 39,070,908 |
| 2024-08-20 | 14.16 | 14.23 | 14.03 | 14.16 | -0.21% | 15,943 | 22,488,058 |
| 2024-08-19 | 14 | 14.25 | 14 | 14.19 | +1.43% | 17,501 | 24,801,100 |
| 2024-08-16 | 14.1 | 14.15 | 13.97 | 13.99 | -0.78% | 9,945 | 13,960,272 |
| 2024-08-15 | 13.93 | 14.2 | 13.9 | 14.1 | +1.29% | 14,533 | 20,447,789 |
| 2024-08-14 | 14.05 | 14.1 | 13.87 | 13.92 | -0.93% | 11,892 | 16,568,400 |
| 2024-08-13 | 13.9 | 14.05 | 13.88 | 14.05 | +0.79% | 9,817 | 13,710,015 |
| 2024-08-12 | 13.92 | 13.98 | 13.85 | 13.94 | +0.14% | 8,240 | 11,461,555 |
| 2024-08-09 | 14.24 | 14.24 | 13.9 | 13.92 | -1.21% | 13,026 | 18,242,241 |
| 2024-08-08 | 14.03 | 14.14 | 13.91 | 14.09 | +0.21% | 11,854 | 16,614,753 |
| 2024-08-07 | 14.01 | 14.18 | 13.96 | 14.06 | 0% | 9,618 | 13,521,010 |
| 2024-08-06 | 14.07 | 14.1 | 13.91 | 14.06 | +1.15% | 14,978 | 20,996,209 |
| 2024-08-05 | 14.1 | 14.25 | 13.81 | 13.9 | -1.63% | 20,058 | 28,077,553 |
| 2024-08-02 | 14.2 | 14.33 | 14.11 | 14.13 | -1.12% | 15,637 | 22,213,785 |
| 2024-08-01 | 14.35 | 14.5 | 14.22 | 14.29 | -0.76% | 17,778 | 25,474,814 |
| 2024-07-31 | 14.11 | 14.42 | 14 | 14.4 | +2.06% | 32,385 | 46,297,007 |
| 2024-07-30 | 13.84 | 14.21 | 13.73 | 14.11 | +1.95% | 30,494 | 42,714,898 |
| 2024-07-29 | 14.02 | 14.06 | 13.73 | 13.84 | -1% | 28,469 | 39,357,823 |
| 2024-07-26 | 13.86 | 14.04 | 13.86 | 13.98 | +0.87% | 18,574 | 25,971,480 |
| 2024-07-25 | 13.79 | 14.04 | 13.75 | 13.86 | +0.14% | 18,176 | 25,253,510 |
| 2024-07-24 | 13.84 | 14.11 | 13.77 | 13.84 | +0.14% | 16,787 | 23,300,972 |
| 2024-07-23 | 14.1 | 14.15 | 13.8 | 13.82 | -1.85% | 16,264 | 22,631,476 |
| 2024-07-22 | 14.2 | 14.24 | 14.02 | 14.08 | -0.56% | 12,290 | 17,339,616 |
| 2024-07-19 | 14.02 | 14.35 | 13.96 | 14.16 | +0.85% | 15,283 | 21,616,629 |
| 2024-07-18 | 14.03 | 14.23 | 13.92 | 14.04 | -0.14% | 17,724 | 24,882,163 |
| 2024-07-17 | 13.92 | 14.15 | 13.83 | 14.06 | +1.22% | 19,109 | 26,773,231 |
| 2024-07-16 | 14 | 14.04 | 13.77 | 13.89 | -1.14% | 22,379 | 31,042,813 |
| 2024-07-15 | 14.42 | 14.42 | 14.02 | 14.05 | -2.57% | 19,587 | 27,758,172 |
| 2024-07-12 | 14.37 | 14.49 | 14.26 | 14.42 | -0.21% | 12,208 | 17,556,599 |
| 2024-07-11 | 14.32 | 14.47 | 14.16 | 14.45 | +2.41% | 16,630 | 23,892,218 |
| 2024-07-10 | 14.12 | 14.23 | 14.04 | 14.11 | -0.21% | 14,653 | 20,720,044 |
| 2024-07-09 | 13.82 | 14.18 | 13.76 | 14.14 | +1.95% | 25,217 | 35,272,675 |
| 2024-07-08 | 13.81 | 13.96 | 13.74 | 13.87 | -0.43% | 18,949 | 26,225,736 |
| 2024-07-05 | 13.92 | 14.01 | 13.79 | 13.93 | +0.22% | 20,709 | 28,745,855 |
| 2024-07-04 | 13.96 | 14.13 | 13.87 | 13.9 | -0.57% | 19,298 | 26,922,549 |
| 2024-07-03 | 13.97 | 14.09 | 13.87 | 13.98 | -0.36% | 15,314 | 21,376,919 |
| 2024-07-02 | 14.09 | 14.12 | 13.9 | 14.03 | -0.43% | 18,825 | 26,351,150 |
| 2024-07-01 | 14.08 | 14.2 | 13.78 | 14.09 | +0.43% | 22,522 | 31,523,391 |
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：