股票概览
17.66
+10.03%
+1.61
16.93
开盘价
17.66
最高价
16.28
最低价
663,829
成交量
数据更新至: 2024-09-30
技术指标
15.41
MA5 (5日均线)
14.64
MA10 (10日均线)
14.71
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 | 16.93 | 17.66 | 16.28 | 17.66 | +10.03% | 663,829 | 1,135,312,677 |
| 2024-09-27 | 15.1 | 16.1 | 15.08 | 16.05 | +8.23% | 375,932 | 589,679,835 |
| 2024-09-26 | 14.06 | 14.83 | 13.77 | 14.83 | +5.48% | 436,920 | 622,600,306 |
| 2024-09-25 | 14.68 | 14.97 | 14 | 14.06 | -2.77% | 473,970 | 686,701,926 |
| 2024-09-24 | 13.69 | 14.58 | 13.52 | 14.46 | +6.72% | 361,700 | 509,957,718 |
| 2024-09-23 | 13.88 | 13.99 | 13.48 | 13.55 | -2.59% | 185,624 | 254,712,732 |
| 2024-09-20 | 13.95 | 14.03 | 13.37 | 13.91 | -1.07% | 295,009 | 401,940,209 |
| 2024-09-19 | 13.93 | 14.3 | 13.69 | 14.06 | +2.03% | 169,736 | 238,112,122 |
| 2024-09-18 | 14.15 | 14.2 | 13.64 | 13.78 | -1.99% | 155,425 | 214,279,086 |
| 2024-09-13 | 14.4 | 14.54 | 14.04 | 14.06 | -2.56% | 178,978 | 255,218,152 |
| 2024-09-12 | 14.4 | 15.23 | 14.35 | 14.43 | +0.21% | 303,308 | 447,447,943 |
| 2024-09-11 | 14.03 | 14.6 | 13.98 | 14.4 | +2.06% | 227,900 | 326,745,118 |
| 2024-09-10 | 14.2 | 14.28 | 13.95 | 14.11 | -0.35% | 131,821 | 185,887,419 |
| 2024-09-09 | 14.3 | 14.49 | 14.08 | 14.16 | -0.98% | 124,825 | 177,727,414 |
| 2024-09-06 | 15.11 | 15.11 | 14.29 | 14.3 | -5.36% | 251,021 | 364,855,290 |
| 2024-09-05 | 15.31 | 15.63 | 15.1 | 15.11 | -1.37% | 170,555 | 261,021,476 |
| 2024-09-04 | 15.25 | 15.7 | 15.15 | 15.32 | -0.07% | 221,727 | 341,566,835 |
| 2024-09-03 | 15.12 | 15.68 | 14.9 | 15.33 | +1.19% | 216,493 | 332,122,046 |
| 2024-09-02 | 15.25 | 15.72 | 15.1 | 15.15 | -1.56% | 226,035 | 347,151,650 |
| 2024-08-30 | 15.05 | 15.55 | 15.02 | 15.39 | +1.38% | 308,729 | 473,774,984 |
| 2024-08-29 | 14.74 | 15.48 | 14.58 | 15.18 | +2.57% | 311,222 | 468,787,177 |
| 2024-08-28 | 14.59 | 14.91 | 14.43 | 14.8 | +0.82% | 243,886 | 358,563,813 |
| 2024-08-27 | 14.05 | 15.11 | 13.92 | 14.68 | +4.41% | 472,696 | 687,985,592 |
| 2024-08-26 | 13.8 | 14.5 | 13.8 | 14.06 | +0.64% | 239,366 | 338,251,724 |
| 2024-08-23 | 13.68 | 14.25 | 13.53 | 13.97 | +1.97% | 271,827 | 377,990,391 |
| 2024-08-22 | 14.19 | 14.25 | 13.64 | 13.7 | -3.18% | 251,385 | 346,910,510 |
| 2024-08-21 | 14.5 | 14.5 | 14.11 | 14.15 | -2.41% | 230,209 | 327,917,691 |
| 2024-08-20 | 14.86 | 14.97 | 14.36 | 14.5 | -2.68% | 233,524 | 340,848,708 |
| 2024-08-19 | 15 | 15.09 | 14.72 | 14.9 | -1.06% | 242,677 | 360,717,573 |
| 2024-08-16 | 15.48 | 15.52 | 15.05 | 15.06 | -3.34% | 273,534 | 417,422,821 |
| 2024-08-15 | 15.3 | 15.96 | 15.16 | 15.58 | +1.1% | 317,808 | 494,445,333 |
| 2024-08-14 | 16.02 | 16.25 | 15.22 | 15.41 | -2.28% | 327,510 | 509,617,488 |
| 2024-08-13 | 15.87 | 16.08 | 15.45 | 15.77 | -2.95% | 356,036 | 558,842,158 |
| 2024-08-12 | 16.16 | 16.38 | 15.6 | 16.25 | +2.14% | 380,722 | 607,629,845 |
| 2024-08-09 | 16.28 | 16.48 | 15.88 | 15.91 | -2.69% | 257,666 | 413,154,078 |
| 2024-08-08 | 16.41 | 16.63 | 16.1 | 16.35 | -0.85% | 319,128 | 521,010,687 |
| 2024-08-07 | 16.23 | 16.74 | 15.92 | 16.49 | +2.42% | 688,410 | 1,126,780,910 |
| 2024-08-06 | 15 | 16.1 | 15 | 16.1 | +9.97% | 587,906 | 927,552,318 |
| 2024-08-05 | 14.75 | 15.3 | 14.57 | 14.64 | -1.08% | 239,995 | 357,009,664 |
| 2024-08-02 | 15.13 | 15.39 | 14.74 | 14.8 | -2.31% | 220,442 | 330,379,856 |
| 2024-08-01 | 15.44 | 15.59 | 15.12 | 15.15 | -2.38% | 247,982 | 380,236,165 |
| 2024-07-31 | 14.8 | 15.67 | 14.73 | 15.52 | +4.3% | 377,248 | 576,366,284 |
| 2024-07-30 | 14.9 | 15.15 | 14.51 | 14.88 | -0.93% | 338,518 | 500,344,118 |
| 2024-07-29 | 15.5 | 15.5 | 14.84 | 15.02 | -2.78% | 381,694 | 573,984,854 |
| 2024-07-26 | 14.78 | 15.79 | 14.67 | 15.45 | +4.53% | 716,393 | 1,094,034,160 |
| 2024-07-25 | 13.44 | 14.78 | 13.36 | 14.78 | +9.97% | 475,684 | 690,723,398 |
| 2024-07-24 | 13.72 | 13.8 | 13.41 | 13.44 | -2.04% | 174,422 | 236,813,468 |
| 2024-07-23 | 14.25 | 14.25 | 13.7 | 13.72 | -3.85% | 161,456 | 224,841,628 |
| 2024-07-22 | 14.46 | 14.65 | 14.18 | 14.27 | -1.92% | 191,182 | 273,828,026 |
| 2024-07-19 | 14.25 | 14.65 | 14.02 | 14.55 | +1.68% | 214,548 | 308,268,041 |
| 2024-07-18 | 14.46 | 14.46 | 13.91 | 14.31 | -1.78% | 243,964 | 346,707,099 |
| 2024-07-17 | 15.09 | 15.3 | 14.5 | 14.57 | -3.06% | 253,372 | 373,550,221 |
| 2024-07-16 | 14.65 | 15.12 | 14.56 | 15.03 | +2.18% | 251,759 | 374,252,849 |
| 2024-07-15 | 14.7 | 15.08 | 14.53 | 14.71 | -3.41% | 262,742 | 387,542,974 |
| 2024-07-12 | 14.52 | 15.66 | 14.52 | 15.23 | +5.03% | 456,585 | 692,659,377 |
| 2024-07-11 | 13.85 | 14.75 | 13.82 | 14.5 | +6.46% | 332,935 | 478,950,426 |
| 2024-07-10 | 13.23 | 14.05 | 13.05 | 13.62 | +2.48% | 271,075 | 371,374,041 |
| 2024-07-09 | 13.42 | 13.65 | 13.03 | 13.29 | -0.67% | 253,906 | 337,461,060 |
| 2024-07-08 | 13.55 | 13.88 | 13.31 | 13.38 | -1.76% | 266,986 | 363,077,935 |
| 2024-07-05 | 13.35 | 13.71 | 13.15 | 13.62 | +2.41% | 210,038 | 282,176,646 |
| 2024-07-04 | 13.58 | 13.6 | 13.21 | 13.3 | -1.55% | 196,322 | 261,613,028 |
| 2024-07-03 | 13.94 | 13.94 | 13.37 | 13.51 | -2.6% | 241,306 | 327,015,404 |
| 2024-07-02 | 14.37 | 14.4 | 13.81 | 13.87 | -3.55% | 263,685 | 369,956,109 |
| 2024-07-01 | 14.75 | 14.89 | 14.3 | 14.38 | -2.18% | 187,621 | 271,734,185 |
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：