股票概览
17.38
+10%
+1.58
17.38
开盘价
17.38
最高价
16.64
最低价
831,746
成交量
数据更新至: 2024-09-30
技术指标
15.40
MA5 (5日均线)
14.57
MA10 (10日均线)
15.09
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 | 17.38 | 17.38 | 16.64 | 17.38 | +10% | 831,746 | 1,436,775,330 |
| 2024-09-27 | 15.33 | 16.6 | 15.24 | 15.8 | +4.22% | 874,589 | 1,380,037,299 |
| 2024-09-26 | 14.06 | 15.64 | 13.9 | 15.16 | +6.61% | 1,249,026 | 1,836,480,581 |
| 2024-09-25 | 14.44 | 15.14 | 14.22 | 14.22 | -1.52% | 1,155,488 | 1,688,703,652 |
| 2024-09-24 | 13.96 | 14.69 | 13.6 | 14.44 | +5.48% | 1,127,293 | 1,599,644,008 |
| 2024-09-23 | 14.35 | 14.46 | 13.61 | 13.69 | -3.46% | 839,780 | 1,171,409,404 |
| 2024-09-20 | 14.36 | 14.78 | 13.92 | 14.18 | -2.94% | 1,211,951 | 1,739,511,759 |
| 2024-09-19 | 13.15 | 14.61 | 13.05 | 14.61 | +10.02% | 1,286,424 | 1,825,092,967 |
| 2024-09-18 | 13 | 13.64 | 12.75 | 13.28 | +2.55% | 884,745 | 1,171,866,092 |
| 2024-09-13 | 13.55 | 13.91 | 12.95 | 12.95 | -9.88% | 1,369,997 | 1,838,666,642 |
| 2024-09-12 | 14.6 | 14.8 | 14.37 | 14.37 | -10.02% | 826,929 | 1,194,943,489 |
| 2024-09-11 | 15.97 | 15.97 | 15.97 | 15.97 | -9.98% | 412,397 | 658,598,009 |
| 2024-09-10 | 18.63 | 18.63 | 17.74 | 17.74 | -9.99% | 224,663 | 409,318,175 |
| 2024-09-09 | 19.71 | 19.71 | 19.39 | 19.71 | +9.99% | 1,327,165 | 2,615,248,013 |
| 2024-09-06 | 17.92 | 17.92 | 17.92 | 17.92 | +10.01% | 76,286 | 136,705,265 |
| 2024-09-05 | 16.29 | 16.29 | 16.29 | 16.29 | +9.99% | 111,006 | 180,828,367 |
| 2024-09-04 | 14.68 | 14.81 | 14.58 | 14.81 | +10.03% | 370,630 | 546,606,842 |
| 2024-09-03 | 12.23 | 13.46 | 12.13 | 13.46 | +9.97% | 464,145 | 605,774,168 |
| 2024-09-02 | 13.44 | 13.44 | 12.24 | 12.24 | -9.33% | 796,863 | 999,266,003 |
| 2024-08-30 | 12.26 | 13.5 | 11.92 | 13.5 | +10.02% | 420,062 | 534,857,980 |
| 2024-08-29 | 11.98 | 12.33 | 11.91 | 12.27 | +1.74% | 164,826 | 201,091,657 |
| 2024-08-28 | 11.99 | 12.14 | 11.9 | 12.06 | +0.5% | 122,896 | 147,941,295 |
| 2024-08-27 | 12.19 | 12.24 | 11.97 | 12 | -1.56% | 118,874 | 143,581,958 |
| 2024-08-26 | 12.32 | 12.38 | 12.15 | 12.19 | -1.06% | 121,879 | 149,120,050 |
| 2024-08-23 | 12.3 | 12.62 | 12.26 | 12.32 | 0% | 151,546 | 187,512,008 |
| 2024-08-22 | 12.51 | 12.61 | 12.3 | 12.32 | -1.36% | 114,167 | 141,422,508 |
| 2024-08-21 | 12.56 | 12.84 | 12.48 | 12.49 | -0.79% | 168,470 | 213,228,850 |
| 2024-08-20 | 12.5 | 12.67 | 12.32 | 12.59 | +0.72% | 197,873 | 247,290,819 |
| 2024-08-19 | 12.6 | 12.76 | 12.43 | 12.5 | -0.79% | 173,051 | 217,256,371 |
| 2024-08-16 | 12.99 | 13.01 | 12.59 | 12.6 | -3% | 198,761 | 252,541,759 |
| 2024-08-15 | 13.09 | 13.23 | 12.79 | 12.99 | -1.29% | 205,001 | 266,616,052 |
| 2024-08-14 | 13.54 | 13.54 | 13.15 | 13.16 | -2.73% | 153,686 | 203,364,352 |
| 2024-08-13 | 13.84 | 13.89 | 13.36 | 13.53 | -1.46% | 170,102 | 229,632,869 |
| 2024-08-12 | 13.63 | 14.04 | 13.48 | 13.73 | +1.03% | 220,592 | 304,100,212 |
| 2024-08-09 | 13.87 | 13.96 | 13.58 | 13.59 | -2.02% | 177,305 | 243,201,234 |
| 2024-08-08 | 13.68 | 13.99 | 13.63 | 13.87 | +0.8% | 196,225 | 271,608,956 |
| 2024-08-07 | 13.89 | 13.99 | 13.57 | 13.76 | -1.64% | 221,676 | 304,247,732 |
| 2024-08-06 | 14.1 | 14.1 | 13.62 | 13.99 | +0.36% | 307,277 | 425,704,906 |
| 2024-08-05 | 13.5 | 14.52 | 13.43 | 13.94 | +2.73% | 479,120 | 672,972,007 |
| 2024-08-02 | 13.48 | 13.99 | 13.33 | 13.57 | +0.59% | 420,581 | 577,199,239 |
| 2024-08-01 | 13.89 | 14.05 | 13.43 | 13.49 | -2.88% | 487,812 | 668,698,377 |
| 2024-07-31 | 13.6 | 14.02 | 13.17 | 13.89 | -5.06% | 701,048 | 949,691,838 |
| 2024-07-30 | 14.68 | 14.73 | 14.46 | 14.63 | -0.2% | 105,816 | 154,446,586 |
| 2024-07-29 | 15.26 | 15.29 | 14.65 | 14.66 | -4.12% | 153,686 | 227,564,254 |
| 2024-07-26 | 15.32 | 15.49 | 15.16 | 15.29 | -0.2% | 112,722 | 172,252,287 |
| 2024-07-25 | 15.23 | 15.55 | 15.05 | 15.32 | 0% | 115,373 | 176,747,050 |
| 2024-07-24 | 15.84 | 15.88 | 15.2 | 15.32 | -3.4% | 160,941 | 248,646,172 |
| 2024-07-23 | 16.47 | 16.51 | 15.84 | 15.86 | -3.94% | 144,972 | 232,722,969 |
| 2024-07-22 | 16.53 | 16.68 | 16.38 | 16.51 | -0.06% | 91,082 | 150,275,580 |
| 2024-07-19 | 16.5 | 16.65 | 16.33 | 16.52 | -0.42% | 121,847 | 200,950,079 |
| 2024-07-18 | 16.1 | 16.63 | 15.82 | 16.59 | +2.41% | 162,496 | 264,172,432 |
| 2024-07-17 | 16.03 | 16.38 | 15.81 | 16.2 | +1.76% | 124,019 | 199,609,088 |
| 2024-07-16 | 16.18 | 16.19 | 15.78 | 15.92 | -1.73% | 89,004 | 141,537,468 |
| 2024-07-15 | 16.5 | 16.5 | 16.12 | 16.2 | -2.17% | 109,041 | 177,244,228 |
| 2024-07-12 | 16.96 | 17.02 | 16.42 | 16.56 | -2.36% | 128,085 | 212,075,604 |
| 2024-07-11 | 16.65 | 17.08 | 16.52 | 16.96 | +2.98% | 107,445 | 181,205,925 |
| 2024-07-10 | 16.75 | 16.75 | 16.35 | 16.47 | -3% | 135,674 | 223,919,201 |
| 2024-07-09 | 17.32 | 17.35 | 16.85 | 16.98 | -1.96% | 130,969 | 222,660,201 |
| 2024-07-08 | 17.69 | 17.69 | 17.13 | 17.32 | -2.97% | 118,880 | 205,631,597 |
| 2024-07-05 | 17.54 | 17.85 | 17.18 | 17.85 | +1.19% | 103,279 | 180,536,641 |
| 2024-07-04 | 18.01 | 18.1 | 17.51 | 17.64 | -2.33% | 92,163 | 163,080,305 |
| 2024-07-03 | 18.98 | 18.98 | 17.96 | 18.06 | -4.7% | 117,766 | 215,463,298 |
| 2024-07-02 | 19.03 | 19.45 | 18.78 | 18.95 | -1.2% | 121,984 | 232,268,870 |
| 2024-07-01 | 18.36 | 19.29 | 18.14 | 19.18 | +4.47% | 161,775 | 302,822,106 |
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：