股票概览
17.57
+8.06%
+1.31
16.8
开盘价
17.8
最高价
16.06
最低价
136,786
成交量
数据更新至: 2024-09-30
技术指标
15.99
MA5 (5日均线)
15.47
MA10 (10日均线)
15.06
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 | 16.8 | 17.8 | 16.06 | 17.57 | +8.06% | 136,786 | 232,739,656 |
| 2024-09-27 | 15.61 | 16.34 | 15.44 | 16.26 | +4.23% | 87,816 | 139,907,186 |
| 2024-09-26 | 15.22 | 15.88 | 15.22 | 15.6 | +1.56% | 78,592 | 122,209,689 |
| 2024-09-25 | 15.15 | 15.59 | 15 | 15.36 | +1.39% | 87,507 | 133,683,200 |
| 2024-09-24 | 15.05 | 15.18 | 14.55 | 15.15 | +0.4% | 64,835 | 97,087,222 |
| 2024-09-23 | 15.01 | 15.17 | 14.8 | 15.09 | -1.31% | 55,641 | 83,325,515 |
| 2024-09-20 | 14.65 | 15.5 | 14.56 | 15.29 | +3.17% | 94,949 | 143,686,479 |
| 2024-09-19 | 15 | 15.2 | 14.51 | 14.82 | +0.47% | 58,844 | 87,290,330 |
| 2024-09-18 | 14.5 | 14.76 | 13.76 | 14.75 | -0.2% | 62,973 | 89,512,549 |
| 2024-09-13 | 14.2 | 15.35 | 14.2 | 14.78 | +2.85% | 77,565 | 115,329,376 |
| 2024-09-12 | 14.16 | 14.58 | 14.16 | 14.37 | -1.1% | 41,126 | 59,096,114 |
| 2024-09-11 | 14.99 | 15.15 | 14.36 | 14.53 | -3% | 52,675 | 77,186,251 |
| 2024-09-10 | 14.94 | 15.05 | 14.54 | 14.98 | +0.27% | 63,707 | 94,286,203 |
| 2024-09-09 | 14.69 | 15.2 | 14.22 | 14.94 | +3.61% | 85,504 | 126,735,207 |
| 2024-09-06 | 14.93 | 15.14 | 14.38 | 14.42 | -5.26% | 88,566 | 129,433,144 |
| 2024-09-05 | 14.88 | 15.47 | 14.53 | 15.22 | +2.49% | 103,678 | 156,167,699 |
| 2024-09-04 | 15.06 | 15.72 | 14.73 | 14.85 | -1.39% | 121,189 | 183,791,446 |
| 2024-09-03 | 15.5 | 16.19 | 14.85 | 15.06 | +2.31% | 202,596 | 314,865,788 |
| 2024-09-02 | 13.25 | 14.72 | 13.17 | 14.72 | +10.01% | 88,980 | 125,501,673 |
| 2024-08-30 | 12.88 | 13.68 | 12.88 | 13.38 | +3.64% | 64,349 | 85,797,749 |
| 2024-08-29 | 13.05 | 13.12 | 12.62 | 12.91 | -2.42% | 62,119 | 79,742,383 |
| 2024-08-28 | 13.48 | 13.68 | 12.59 | 13.23 | -1.85% | 53,312 | 70,272,736 |
| 2024-08-27 | 14.12 | 14.34 | 13.48 | 13.48 | -10.01% | 91,252 | 125,701,728 |
| 2024-08-26 | 14.29 | 15 | 13.89 | 14.98 | +3.81% | 101,145 | 146,749,855 |
| 2024-08-23 | 14.27 | 14.51 | 13.45 | 14.43 | -1.03% | 94,061 | 131,618,141 |
| 2024-08-22 | 14.32 | 15.08 | 14.15 | 14.58 | +0.48% | 105,253 | 153,795,909 |
| 2024-08-21 | 14.67 | 14.77 | 14.13 | 14.51 | -1.89% | 94,875 | 137,448,242 |
| 2024-08-20 | 15.39 | 16.38 | 14.48 | 14.79 | -1% | 170,133 | 258,884,128 |
| 2024-08-19 | 13.57 | 14.94 | 13.31 | 14.94 | +10.01% | 90,078 | 128,514,490 |
| 2024-08-16 | 13.68 | 13.74 | 13.45 | 13.58 | -1.24% | 51,761 | 70,246,659 |
| 2024-08-15 | 13.9 | 13.9 | 13.39 | 13.75 | -1.08% | 76,292 | 103,885,593 |
| 2024-08-14 | 14.36 | 14.38 | 13.81 | 13.9 | +1.09% | 136,480 | 191,608,791 |
| 2024-08-13 | 12.55 | 13.75 | 12.55 | 13.75 | +10% | 41,808 | 57,075,180 |
| 2024-08-12 | 13.03 | 13.1 | 12.41 | 12.5 | -5.37% | 56,494 | 71,300,934 |
| 2024-08-09 | 13.34 | 13.73 | 13.03 | 13.21 | -2.15% | 58,253 | 78,154,219 |
| 2024-08-08 | 13.05 | 13.88 | 13.03 | 13.5 | +2.51% | 66,126 | 89,387,059 |
| 2024-08-07 | 13.32 | 13.48 | 13.08 | 13.17 | -2.59% | 43,730 | 58,057,763 |
| 2024-08-06 | 13.3 | 13.88 | 12.8 | 13.52 | +3.92% | 68,355 | 91,039,517 |
| 2024-08-05 | 13.18 | 13.44 | 12.88 | 13.01 | -1.29% | 53,159 | 70,234,618 |
| 2024-08-02 | 13.52 | 13.63 | 13.18 | 13.18 | -5.45% | 74,289 | 99,813,624 |
| 2024-08-01 | 13.49 | 14.4 | 13.35 | 13.94 | +3.26% | 108,869 | 150,527,809 |
| 2024-07-31 | 13.7 | 14.41 | 13.21 | 13.5 | +0.15% | 145,816 | 201,395,850 |
| 2024-07-30 | 12.23 | 13.48 | 12.05 | 13.48 | +10.04% | 61,199 | 79,411,896 |
| 2024-07-29 | 11.95 | 12.36 | 11.71 | 12.25 | +2.68% | 47,987 | 58,425,595 |
| 2024-07-26 | 11.78 | 12.02 | 11.6 | 11.93 | +1.1% | 43,116 | 50,998,089 |
| 2024-07-25 | 11.5 | 11.94 | 11.41 | 11.8 | -1.83% | 54,135 | 63,446,891 |
| 2024-07-24 | 12.59 | 12.65 | 12 | 12.02 | -6.46% | 63,312 | 77,386,142 |
| 2024-07-23 | 12.9 | 13.28 | 12.65 | 12.85 | -1.31% | 74,175 | 96,333,065 |
| 2024-07-22 | 12.42 | 13.07 | 12.41 | 13.02 | +1.24% | 73,389 | 93,976,096 |
| 2024-07-19 | 12.68 | 13.43 | 12.29 | 12.86 | -0.54% | 108,904 | 138,628,126 |
| 2024-07-18 | 13.5 | 13.7 | 12.93 | 12.93 | -10.02% | 148,672 | 195,458,099 |
| 2024-07-17 | 13.98 | 14.37 | 13.6 | 14.37 | +10.03% | 171,291 | 242,911,378 |
| 2024-07-16 | 11.83 | 13.06 | 11.7 | 13.06 | +10.03% | 94,280 | 117,704,682 |
| 2024-07-15 | 12.27 | 12.27 | 11.77 | 11.87 | -3.5% | 47,117 | 56,069,616 |
| 2024-07-12 | 12.3 | 12.54 | 12.1 | 12.3 | -0.32% | 59,942 | 73,867,274 |
| 2024-07-11 | 11.89 | 12.79 | 11.6 | 12.34 | +3.61% | 84,413 | 102,800,499 |
| 2024-07-10 | 12.05 | 12.35 | 11.87 | 11.91 | +0.93% | 68,382 | 82,686,369 |
| 2024-07-09 | 11.57 | 11.9 | 11.45 | 11.8 | +0.68% | 54,188 | 63,534,860 |
| 2024-07-08 | 12.28 | 12.3 | 11.59 | 11.72 | -4.33% | 49,652 | 58,602,891 |
| 2024-07-05 | 12.61 | 12.65 | 12.09 | 12.25 | -2.78% | 61,922 | 75,701,252 |
| 2024-07-04 | 13.23 | 13.43 | 12.52 | 12.6 | -6.18% | 90,009 | 115,469,560 |
| 2024-07-03 | 13.3 | 13.78 | 13.22 | 13.43 | -1.4% | 91,739 | 123,721,964 |
| 2024-07-02 | 14.1 | 14.28 | 13.39 | 13.62 | -7.85% | 146,027 | 201,603,090 |
| 2024-07-01 | 14.78 | 15.44 | 14.78 | 14.78 | -9.99% | 179,444 | 266,812,816 |
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：