股票概览
17.04
+6.83%
+1.09
16.4
开盘价
17.04
最高价
16.01
最低价
35,327
成交量
数据更新至: 2024-09-30
技术指标
15.80
MA5 (5日均线)
15.30
MA10 (10日均线)
15.21
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 | 17.04 | 16.01 | 17.04 | +6.83% | 35,327 | 58,784,725 |
| 2024-09-27 | 15.69 | 16.05 | 15.52 | 15.95 | +2.64% | 4,714 | 7,447,849 |
| 2024-09-26 | 15.24 | 15.6 | 15.24 | 15.54 | +1.77% | 6,171 | 9,534,806 |
| 2024-09-25 | 15.37 | 15.52 | 15.2 | 15.27 | +0.53% | 4,524 | 6,967,186 |
| 2024-09-24 | 13.82 | 15.22 | 13.82 | 15.19 | +2.29% | 4,355 | 6,530,971 |
| 2024-09-23 | 14.7 | 14.99 | 14.66 | 14.85 | +0.54% | 1,893 | 2,808,441 |
| 2024-09-20 | 14.98 | 14.98 | 14.53 | 14.77 | -0.87% | 1,807 | 2,661,291 |
| 2024-09-19 | 14.57 | 14.95 | 14.52 | 14.9 | +2.05% | 3,068 | 4,545,385 |
| 2024-09-18 | 14.75 | 14.85 | 14.18 | 14.6 | -1.68% | 4,376 | 6,354,239 |
| 2024-09-13 | 15.04 | 15.21 | 14.83 | 14.85 | -1.92% | 2,292 | 3,440,984 |
| 2024-09-12 | 15.01 | 15.18 | 15.01 | 15.14 | +0.8% | 1,864 | 2,813,428 |
| 2024-09-11 | 15.01 | 15.1 | 14.91 | 15.02 | -0.13% | 1,634 | 2,450,797 |
| 2024-09-10 | 14.9 | 15.1 | 14.82 | 15.04 | +0.4% | 1,730 | 2,586,833 |
| 2024-09-09 | 14.85 | 15.03 | 14.77 | 14.98 | +0.67% | 2,363 | 3,525,347 |
| 2024-09-06 | 15.16 | 15.19 | 14.86 | 14.88 | -1.85% | 2,347 | 3,518,883 |
| 2024-09-05 | 15 | 15.19 | 15 | 15.16 | +0.6% | 2,335 | 3,529,732 |
| 2024-09-04 | 15.31 | 15.31 | 15.03 | 15.07 | -1.57% | 1,887 | 2,856,704 |
| 2024-09-03 | 15.14 | 15.37 | 15.09 | 15.31 | +0.59% | 1,875 | 2,859,037 |
| 2024-09-02 | 15.32 | 15.48 | 15.17 | 15.22 | -0.65% | 3,503 | 5,357,287 |
| 2024-08-30 | 15.18 | 15.46 | 15.18 | 15.32 | +0.39% | 6,293 | 9,666,459 |
| 2024-08-29 | 15.22 | 15.29 | 15.06 | 15.26 | +0.59% | 2,660 | 4,046,565 |
| 2024-08-28 | 15.04 | 15.48 | 15.04 | 15.17 | -1.17% | 3,026 | 4,604,656 |
| 2024-08-27 | 15.15 | 15.59 | 15.08 | 15.35 | +1.12% | 4,912 | 7,575,199 |
| 2024-08-26 | 14.77 | 15.47 | 14.77 | 15.18 | +2.29% | 4,764 | 7,229,010 |
| 2024-08-23 | 14.99 | 14.99 | 14.76 | 14.84 | -0.87% | 2,022 | 3,003,296 |
| 2024-08-22 | 15.05 | 15.14 | 14.85 | 14.97 | +0.13% | 2,253 | 3,374,537 |
| 2024-08-21 | 15.1 | 15.18 | 14.91 | 14.95 | -0.99% | 2,607 | 3,921,158 |
| 2024-08-20 | 15.49 | 15.5 | 14.9 | 15.1 | -2.27% | 5,566 | 8,410,552 |
| 2024-08-19 | 15.48 | 15.59 | 15.42 | 15.45 | -0.45% | 3,006 | 4,657,371 |
| 2024-08-16 | 15.71 | 15.71 | 15.48 | 15.52 | -0.7% | 4,040 | 6,281,932 |
| 2024-08-15 | 15.61 | 15.76 | 15.53 | 15.63 | -0.13% | 3,770 | 5,903,288 |
| 2024-08-14 | 15.78 | 15.78 | 15.58 | 15.65 | -0.51% | 2,772 | 4,340,524 |
| 2024-08-13 | 15.72 | 15.83 | 15.61 | 15.73 | -0.06% | 2,815 | 4,419,995 |
| 2024-08-12 | 15.8 | 15.9 | 15.56 | 15.74 | -0.38% | 3,915 | 6,159,206 |
| 2024-08-09 | 15.73 | 15.88 | 15.73 | 15.8 | +0.45% | 3,679 | 5,819,161 |
| 2024-08-08 | 15.77 | 15.9 | 15.6 | 15.73 | -0.25% | 4,931 | 7,758,136 |
| 2024-08-07 | 15.8 | 15.85 | 15.56 | 15.77 | +0.19% | 4,412 | 6,952,695 |
| 2024-08-06 | 15.83 | 16.03 | 15.69 | 15.74 | +0.45% | 6,760 | 10,705,294 |
| 2024-08-05 | 16 | 16.16 | 15.65 | 15.67 | -2.37% | 4,734 | 7,507,890 |
| 2024-08-02 | 16.12 | 16.27 | 16.03 | 16.05 | -0.68% | 4,359 | 7,039,869 |
| 2024-08-01 | 16.3 | 16.44 | 16.12 | 16.16 | -0.86% | 6,827 | 11,075,791 |
| 2024-07-31 | 15.9 | 16.5 | 15.79 | 16.3 | +2.84% | 13,414 | 21,741,143 |
| 2024-07-30 | 15.94 | 16.12 | 15.8 | 15.85 | -1.8% | 7,758 | 12,339,174 |
| 2024-07-29 | 16.02 | 16.24 | 16.02 | 16.14 | +0.12% | 5,447 | 8,768,447 |
| 2024-07-26 | 16.17 | 16.24 | 16.03 | 16.12 | -0.37% | 4,699 | 7,587,982 |
| 2024-07-25 | 15.72 | 16.42 | 15.7 | 16.18 | +2.02% | 6,437 | 10,343,480 |
| 2024-07-24 | 15.9 | 16.06 | 15.77 | 15.86 | -0.44% | 3,489 | 5,548,783 |
| 2024-07-23 | 15.88 | 16.3 | 15.8 | 15.93 | -0.44% | 6,560 | 10,560,458 |
| 2024-07-22 | 16.03 | 16.26 | 15.7 | 16 | -2.02% | 9,161 | 14,577,883 |
| 2024-07-19 | 17.15 | 17.15 | 15.91 | 16.33 | +2.64% | 15,746 | 26,115,892 |
| 2024-07-18 | 15.8 | 16.02 | 15.52 | 15.91 | -0.25% | 4,538 | 7,196,396 |
| 2024-07-17 | 16.15 | 16.28 | 15.92 | 15.95 | -1.6% | 2,799 | 4,492,951 |
| 2024-07-16 | 16.35 | 16.35 | 16.07 | 16.21 | -0.31% | 3,393 | 5,493,082 |
| 2024-07-15 | 16.3 | 16.38 | 16.12 | 16.26 | -0.37% | 4,065 | 6,612,998 |
| 2024-07-12 | 16.36 | 16.53 | 15.89 | 16.32 | +1.24% | 13,299 | 21,699,614 |
| 2024-07-11 | 15.99 | 16.26 | 15.97 | 16.12 | +0.88% | 5,118 | 8,237,639 |
| 2024-07-10 | 15.93 | 16.42 | 15.64 | 15.98 | -0.13% | 7,976 | 12,739,380 |
| 2024-07-09 | 15.5 | 16.29 | 14.88 | 16 | +4.58% | 10,162 | 15,957,773 |
| 2024-07-08 | 15.82 | 15.85 | 15.13 | 15.3 | -3.71% | 6,023 | 9,306,239 |
| 2024-07-05 | 15.76 | 15.94 | 15.57 | 15.89 | +0.82% | 3,436 | 5,416,706 |
| 2024-07-04 | 16.35 | 16.46 | 15.75 | 15.76 | -3.84% | 5,868 | 9,384,106 |
| 2024-07-03 | 16.24 | 16.43 | 16.18 | 16.39 | +0.86% | 3,822 | 6,249,098 |
| 2024-07-02 | 16.41 | 16.5 | 16.14 | 16.25 | -0.37% | 5,560 | 9,058,520 |
| 2024-07-01 | 15.94 | 16.45 | 15.92 | 16.31 | +1.62% | 7,298 | 11,913,648 |
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：