股票概览
17.79
+8.41%
+1.38
17.66
开盘价
17.81
最高价
16.85
最低价
42,654
成交量
数据更新至: 2024-09-30
技术指标
16.27
MA5 (5日均线)
15.35
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 | 17.66 | 17.81 | 16.85 | 17.79 | +8.41% | 42,654 | 74,078,998 |
| 2024-09-27 | 15.99 | 16.44 | 15.82 | 16.41 | +3.4% | 11,076 | 17,864,240 |
| 2024-09-26 | 15.76 | 16.18 | 15.46 | 15.87 | +1.02% | 20,049 | 31,889,016 |
| 2024-09-25 | 15.2 | 15.97 | 15.2 | 15.71 | +0.9% | 25,852 | 40,362,070 |
| 2024-09-24 | 14.27 | 15.81 | 14.27 | 15.57 | +8.35% | 34,522 | 52,508,090 |
| 2024-09-23 | 15.19 | 15.19 | 14.31 | 14.37 | -5.46% | 17,724 | 25,589,935 |
| 2024-09-20 | 14.23 | 15.2 | 14.04 | 15.2 | +7.04% | 4,960 | 7,156,398 |
| 2024-09-19 | 14.4 | 14.5 | 14.13 | 14.2 | -0.77% | 8,231 | 11,714,800 |
| 2024-09-18 | 13.89 | 14.4 | 13.6 | 14.31 | +1.49% | 6,976 | 9,794,986 |
| 2024-09-13 | 14.19 | 14.42 | 13.75 | 14.1 | -1.81% | 18,570 | 26,261,807 |
| 2024-09-12 | 14.44 | 14.67 | 14.1 | 14.36 | -0.55% | 5,589 | 8,037,538 |
| 2024-09-11 | 14.56 | 14.58 | 14.2 | 14.44 | -1.1% | 6,320 | 9,117,329 |
| 2024-09-10 | 14.45 | 14.77 | 14.4 | 14.6 | -0.54% | 3,838 | 5,583,618 |
| 2024-09-09 | 14.34 | 14.82 | 14.34 | 14.68 | -0.2% | 4,211 | 6,158,139 |
| 2024-09-06 | 14.94 | 15.13 | 14.63 | 14.71 | -1.93% | 4,904 | 7,297,557 |
| 2024-09-05 | 14.85 | 15.14 | 14.85 | 15 | +0.33% | 6,382 | 9,592,792 |
| 2024-09-04 | 14.98 | 15.64 | 14.78 | 14.95 | -1.64% | 6,776 | 10,147,954 |
| 2024-09-03 | 15.17 | 15.49 | 14.96 | 15.2 | -0.65% | 9,093 | 13,831,793 |
| 2024-09-02 | 15.15 | 15.66 | 15.02 | 15.3 | +1.26% | 13,068 | 20,007,075 |
| 2024-08-30 | 15 | 15.33 | 14.77 | 15.11 | -0.72% | 7,607 | 11,535,362 |
| 2024-08-29 | 14.88 | 15.28 | 14.78 | 15.22 | +2.28% | 3,558 | 5,361,181 |
| 2024-08-28 | 14.78 | 15.06 | 14.78 | 14.88 | -0.2% | 3,145 | 4,701,095 |
| 2024-08-27 | 15 | 15 | 14.66 | 14.91 | +0.81% | 6,003 | 8,876,876 |
| 2024-08-26 | 14.6 | 15.04 | 14.58 | 14.79 | +0.61% | 2,487 | 3,689,654 |
| 2024-08-23 | 14.7 | 14.82 | 14.63 | 14.7 | -0.47% | 1,901 | 2,795,639 |
| 2024-08-22 | 14.91 | 14.92 | 14.68 | 14.77 | -1.66% | 3,553 | 5,248,840 |
| 2024-08-21 | 14.91 | 15.03 | 14.8 | 15.02 | -0.86% | 3,964 | 5,897,124 |
| 2024-08-20 | 15.15 | 15.15 | 14.6 | 15.15 | +0.26% | 7,057 | 10,490,180 |
| 2024-08-19 | 15.31 | 15.38 | 15.04 | 15.11 | -1.76% | 3,029 | 4,597,665 |
| 2024-08-16 | 15.14 | 15.38 | 15.01 | 15.38 | +1.52% | 5,196 | 7,916,823 |
| 2024-08-15 | 15.01 | 15.26 | 14.96 | 15.15 | +0.13% | 4,158 | 6,299,438 |
| 2024-08-14 | 15.01 | 15.15 | 14.83 | 15.13 | +0.13% | 5,752 | 8,631,892 |
| 2024-08-13 | 14.8 | 15.12 | 14.8 | 15.11 | -0.07% | 4,793 | 7,180,959 |
| 2024-08-12 | 15.21 | 15.27 | 14.97 | 15.12 | -0.4% | 4,966 | 7,491,551 |
| 2024-08-09 | 15.35 | 15.44 | 15.17 | 15.18 | -0.98% | 5,349 | 8,165,929 |
| 2024-08-08 | 15.33 | 15.44 | 15.22 | 15.33 | -0.13% | 4,073 | 6,256,385 |
| 2024-08-07 | 15.36 | 15.45 | 15.22 | 15.35 | -0.2% | 4,667 | 7,173,138 |
| 2024-08-06 | 15.5 | 15.65 | 15.22 | 15.38 | -0.84% | 4,673 | 7,202,593 |
| 2024-08-05 | 15.55 | 15.86 | 15.36 | 15.51 | -0.26% | 12,460 | 19,508,713 |
| 2024-08-02 | 15.49 | 15.63 | 15.37 | 15.55 | -0.06% | 9,640 | 14,953,777 |
| 2024-08-01 | 15.48 | 15.68 | 15.41 | 15.56 | +0.52% | 6,449 | 10,029,072 |
| 2024-07-31 | 15.37 | 15.68 | 15.19 | 15.48 | +0.45% | 7,971 | 12,322,628 |
| 2024-07-30 | 15.37 | 15.51 | 15.05 | 15.41 | -0.58% | 6,117 | 9,410,020 |
| 2024-07-29 | 15.5 | 15.5 | 15.22 | 15.5 | -0.45% | 6,022 | 9,239,508 |
| 2024-07-26 | 15.5 | 15.6 | 15.02 | 15.57 | +0.45% | 10,822 | 16,549,840 |
| 2024-07-25 | 15.09 | 15.5 | 14.71 | 15.5 | -0.19% | 12,732 | 19,130,246 |
| 2024-07-24 | 15.8 | 15.8 | 14.68 | 15.53 | -2.51% | 12,487 | 18,882,729 |
| 2024-07-23 | 16.59 | 16.66 | 15.83 | 15.93 | -4.5% | 4,579 | 7,378,527 |
| 2024-07-22 | 16.8 | 16.82 | 16.5 | 16.68 | -1.01% | 3,870 | 6,436,114 |
| 2024-07-19 | 16.64 | 16.89 | 16.52 | 16.85 | +0.3% | 5,649 | 9,478,438 |
| 2024-07-18 | 16.33 | 16.83 | 16.32 | 16.8 | +0.24% | 4,512 | 7,514,129 |
| 2024-07-17 | 16.91 | 16.99 | 16.71 | 16.76 | -0.89% | 2,326 | 3,918,548 |
| 2024-07-16 | 16.84 | 17.18 | 16.6 | 16.91 | -0.47% | 7,004 | 11,912,572 |
| 2024-07-15 | 17.1 | 17.17 | 16.71 | 16.99 | -0.88% | 3,713 | 6,289,768 |
| 2024-07-12 | 17.1 | 17.36 | 16.96 | 17.14 | -0.06% | 6,411 | 10,994,157 |
| 2024-07-11 | 17.43 | 17.46 | 16.93 | 17.15 | +0.18% | 7,912 | 13,589,693 |
| 2024-07-10 | 16.73 | 17.2 | 16.31 | 17.12 | +1.3% | 7,608 | 12,861,060 |
| 2024-07-09 | 16.31 | 16.91 | 16.03 | 16.9 | -28.96% | 7,945 | 13,188,441 |
| 2024-07-08 | 24.23 | 24.23 | 22.17 | 23.79 | -3.41% | 14,839 | 34,037,189 |
| 2024-07-05 | 24.9 | 24.9 | 24 | 24.63 | +3.1% | 21,135 | 51,305,774 |
| 2024-07-04 | 23.76 | 23.96 | 23.5 | 23.89 | +0.8% | 1,988 | 4,710,737 |
| 2024-07-03 | 23.8 | 23.9 | 23.41 | 23.7 | -0.59% | 3,307 | 7,829,806 |
| 2024-07-02 | 24.17 | 24.4 | 23.68 | 23.84 | -2.09% | 6,706 | 16,064,215 |
| 2024-07-01 | 24.54 | 24.54 | 23.72 | 24.35 | -1.02% | 6,474 | 15,585,088 |
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：