股票概览
17.56
+8.73%
+1.41
16.75
开盘价
17.68
最高价
16.18
最低价
48,843
成交量
数据更新至: 2024-09-30
技术指标
15.79
MA5 (5日均线)
15.08
MA10 (10日均线)
15.01
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 | 16.75 | 17.68 | 16.18 | 17.56 | +8.73% | 48,843 | 82,881,736 |
| 2024-09-27 | 15.59 | 16.25 | 15.59 | 16.15 | +4.4% | 14,459 | 22,943,999 |
| 2024-09-26 | 14.99 | 15.47 | 14.9 | 15.47 | +3.48% | 17,040 | 25,906,552 |
| 2024-09-25 | 14.85 | 15.25 | 14.85 | 14.95 | +0.88% | 14,544 | 21,922,921 |
| 2024-09-24 | 14.42 | 14.83 | 14.33 | 14.82 | +3.42% | 10,015 | 14,648,439 |
| 2024-09-23 | 14.22 | 14.49 | 14.2 | 14.33 | +0.07% | 8,754 | 12,549,007 |
| 2024-09-20 | 14.57 | 14.57 | 14.19 | 14.32 | -1.72% | 9,070 | 13,012,990 |
| 2024-09-19 | 14.15 | 14.68 | 14.11 | 14.57 | +3.33% | 14,072 | 20,382,904 |
| 2024-09-18 | 14.49 | 14.52 | 13.85 | 14.1 | -2.76% | 11,501 | 16,214,732 |
| 2024-09-13 | 14.8 | 14.82 | 14.38 | 14.5 | -2.09% | 9,018 | 13,161,795 |
| 2024-09-12 | 15.11 | 15.11 | 14.77 | 14.81 | -0.8% | 8,514 | 12,694,067 |
| 2024-09-11 | 15.2 | 15.2 | 14.83 | 14.93 | -0.33% | 9,438 | 14,111,626 |
| 2024-09-10 | 14.6 | 15.01 | 14.6 | 14.98 | +1.15% | 13,000 | 19,332,900 |
| 2024-09-09 | 14.67 | 14.95 | 14.57 | 14.81 | +0.2% | 8,691 | 12,861,446 |
| 2024-09-06 | 15.12 | 15.15 | 14.76 | 14.78 | -2.25% | 10,888 | 16,257,102 |
| 2024-09-05 | 15.28 | 15.28 | 15.01 | 15.12 | +0.6% | 9,996 | 15,085,261 |
| 2024-09-04 | 14.9 | 15.22 | 14.89 | 15.03 | -0.2% | 11,402 | 17,197,272 |
| 2024-09-03 | 14.96 | 15.09 | 14.79 | 15.06 | +1.14% | 10,877 | 16,294,392 |
| 2024-09-02 | 15.02 | 15.15 | 14.85 | 14.89 | -1.13% | 15,308 | 22,934,664 |
| 2024-08-30 | 15.18 | 15.34 | 14.7 | 15.06 | +0.94% | 32,178 | 48,371,911 |
| 2024-08-29 | 15 | 15.2 | 14.68 | 14.92 | -0.8% | 27,002 | 40,303,879 |
| 2024-08-28 | 14.26 | 15.39 | 14.26 | 15.04 | +6.97% | 45,433 | 67,689,388 |
| 2024-08-27 | 13.95 | 14.17 | 13.73 | 14.06 | +0.57% | 17,359 | 24,320,427 |
| 2024-08-26 | 13.34 | 14.68 | 13.18 | 13.98 | +4.41% | 29,380 | 41,041,613 |
| 2024-08-23 | 14.19 | 14.19 | 13.32 | 13.39 | -5.77% | 25,974 | 35,176,483 |
| 2024-08-22 | 13.71 | 15.06 | 13.46 | 14.21 | +3.65% | 32,236 | 45,452,049 |
| 2024-08-21 | 13.61 | 13.74 | 13.58 | 13.71 | +0.51% | 5,846 | 7,994,293 |
| 2024-08-20 | 13.91 | 14.05 | 13.61 | 13.64 | -2.57% | 8,448 | 11,631,554 |
| 2024-08-19 | 14.18 | 14.25 | 13.94 | 14 | -0.85% | 6,490 | 9,133,270 |
| 2024-08-16 | 14.35 | 14.44 | 14.1 | 14.12 | -1.74% | 8,406 | 11,972,437 |
| 2024-08-15 | 14.3 | 14.5 | 14.16 | 14.37 | +0.42% | 7,524 | 10,802,839 |
| 2024-08-14 | 14.41 | 14.54 | 14.27 | 14.31 | -0.97% | 7,160 | 10,299,343 |
| 2024-08-13 | 14.45 | 14.53 | 14.22 | 14.45 | -0.28% | 8,339 | 12,001,077 |
| 2024-08-12 | 14.84 | 14.87 | 14.4 | 14.49 | -2.03% | 14,829 | 21,605,135 |
| 2024-08-09 | 14.96 | 15.16 | 14.75 | 14.79 | -1.4% | 7,574 | 11,306,007 |
| 2024-08-08 | 14.85 | 15.01 | 14.65 | 15 | +0.87% | 9,714 | 14,475,944 |
| 2024-08-07 | 15 | 15.19 | 14.85 | 14.87 | -1.65% | 9,476 | 14,163,146 |
| 2024-08-06 | 14.77 | 15.14 | 14.7 | 15.12 | +2.3% | 18,132 | 27,082,069 |
| 2024-08-05 | 14.88 | 15.77 | 14.76 | 14.78 | -0.34% | 24,731 | 37,815,118 |
| 2024-08-02 | 14.86 | 15.07 | 14.76 | 14.83 | -0.74% | 7,423 | 11,062,566 |
| 2024-08-01 | 15.06 | 15.29 | 14.9 | 14.94 | -0.8% | 6,915 | 10,398,610 |
| 2024-07-31 | 14.63 | 15.08 | 14.54 | 15.06 | +3.15% | 9,844 | 14,686,130 |
| 2024-07-30 | 14.44 | 14.64 | 14.28 | 14.6 | +1.11% | 5,437 | 7,878,847 |
| 2024-07-29 | 14.48 | 14.64 | 14.41 | 14.44 | -0.28% | 7,118 | 10,309,157 |
| 2024-07-26 | 14.27 | 14.54 | 14.23 | 14.48 | +1.47% | 7,300 | 10,535,649 |
| 2024-07-25 | 13.99 | 14.36 | 13.9 | 14.27 | +1.42% | 6,510 | 9,235,760 |
| 2024-07-24 | 14.23 | 14.45 | 13.98 | 14.07 | -1.61% | 9,738 | 13,788,686 |
| 2024-07-23 | 14.64 | 14.92 | 14.3 | 14.3 | -2.39% | 8,597 | 12,596,925 |
| 2024-07-22 | 14.67 | 14.74 | 14.51 | 14.65 | 0% | 4,528 | 6,626,205 |
| 2024-07-19 | 14.5 | 14.71 | 14.41 | 14.65 | +0.41% | 5,794 | 8,460,750 |
| 2024-07-18 | 14.61 | 14.68 | 14.37 | 14.59 | -0.88% | 7,755 | 11,235,913 |
| 2024-07-17 | 14.78 | 14.84 | 14.62 | 14.72 | -0.54% | 7,031 | 10,345,388 |
| 2024-07-16 | 14.97 | 14.98 | 14.69 | 14.8 | -1.2% | 5,967 | 8,823,736 |
| 2024-07-15 | 15.21 | 15.22 | 14.82 | 14.98 | -1.06% | 8,074 | 12,093,997 |
| 2024-07-12 | 15.24 | 15.47 | 15.14 | 15.14 | -0.26% | 8,437 | 12,869,530 |
| 2024-07-11 | 14.99 | 15.3 | 14.92 | 15.18 | +2.78% | 11,541 | 17,484,270 |
| 2024-07-10 | 14.68 | 15.01 | 14.6 | 14.77 | +0.07% | 7,883 | 11,698,076 |
| 2024-07-09 | 14.74 | 14.88 | 14.31 | 14.76 | +0.41% | 12,071 | 17,697,808 |
| 2024-07-08 | 15.34 | 15.41 | 14.5 | 14.7 | -4.36% | 18,760 | 27,802,665 |
| 2024-07-05 | 15.28 | 15.49 | 15.08 | 15.37 | -0.84% | 11,645 | 17,744,130 |
| 2024-07-04 | 15.88 | 16.04 | 15.39 | 15.5 | -2.88% | 8,800 | 13,716,641 |
| 2024-07-03 | 16.19 | 16.19 | 15.86 | 15.96 | -0.93% | 6,226 | 9,974,725 |
| 2024-07-02 | 15.92 | 16.28 | 15.92 | 16.11 | +0.62% | 7,489 | 12,057,390 |
| 2024-07-01 | 15.93 | 16.04 | 15.72 | 16.01 | +1.2% | 7,416 | 11,792,628 |
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：