股票概览
17.18
+8.73%
+1.38
16.68
开盘价
17.34
最高价
15.95
最低价
73,171
成交量
数据更新至: 2024-09-30
技术指标
15.57
MA5 (5日均线)
14.92
MA10 (10日均线)
14.94
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 | 16.68 | 17.34 | 15.95 | 17.18 | +8.73% | 73,171 | 122,536,082 |
| 2024-09-27 | 15.29 | 15.8 | 15.29 | 15.8 | +4.22% | 25,043 | 39,027,409 |
| 2024-09-26 | 14.79 | 15.16 | 14.75 | 15.16 | +1.88% | 18,125 | 27,129,528 |
| 2024-09-25 | 14.9 | 15.17 | 14.85 | 14.88 | +0.4% | 21,512 | 32,321,052 |
| 2024-09-24 | 14.29 | 14.83 | 14.18 | 14.82 | +3.71% | 18,843 | 27,347,657 |
| 2024-09-23 | 14.28 | 14.35 | 14.08 | 14.29 | -0.07% | 10,824 | 15,417,626 |
| 2024-09-20 | 14.32 | 14.4 | 14.18 | 14.3 | -0.63% | 9,562 | 13,658,550 |
| 2024-09-19 | 14.18 | 14.41 | 13.96 | 14.39 | +2.79% | 16,092 | 22,871,977 |
| 2024-09-18 | 14.35 | 14.46 | 13.8 | 14 | -2.44% | 15,161 | 21,251,562 |
| 2024-09-13 | 14.72 | 14.85 | 14.35 | 14.35 | -2.71% | 13,750 | 20,000,693 |
| 2024-09-12 | 14.94 | 15.16 | 14.75 | 14.75 | -2.06% | 13,374 | 19,973,726 |
| 2024-09-11 | 14.98 | 15.22 | 14.93 | 15.06 | +0.47% | 20,451 | 30,856,030 |
| 2024-09-10 | 14.86 | 15.02 | 14.76 | 14.99 | +0.87% | 13,939 | 20,765,833 |
| 2024-09-09 | 14.94 | 15.06 | 14.75 | 14.86 | -0.4% | 12,481 | 18,602,067 |
| 2024-09-06 | 15.01 | 15.22 | 14.85 | 14.92 | -1.52% | 18,123 | 27,233,152 |
| 2024-09-05 | 15.2 | 15.28 | 14.97 | 15.15 | -0.92% | 22,624 | 34,194,622 |
| 2024-09-04 | 14.99 | 15.39 | 14.9 | 15.29 | +1.26% | 30,532 | 46,552,111 |
| 2024-09-03 | 14.73 | 15.18 | 14.72 | 15.1 | +1.89% | 24,499 | 36,880,279 |
| 2024-09-02 | 14.73 | 15.13 | 14.7 | 14.82 | +0.41% | 33,190 | 49,695,174 |
| 2024-08-30 | 14.5 | 14.87 | 14.5 | 14.76 | +1.03% | 27,857 | 41,075,784 |
| 2024-08-29 | 14.41 | 14.79 | 14.32 | 14.61 | +1.39% | 25,544 | 37,451,708 |
| 2024-08-28 | 14.19 | 14.6 | 14.17 | 14.41 | +1.55% | 12,313 | 17,718,728 |
| 2024-08-27 | 14.3 | 14.3 | 14.12 | 14.19 | -0.91% | 10,936 | 15,528,334 |
| 2024-08-26 | 13.83 | 14.46 | 13.83 | 14.32 | +2.73% | 13,208 | 18,847,233 |
| 2024-08-23 | 14.06 | 14.22 | 13.8 | 13.94 | -1.55% | 13,459 | 18,773,178 |
| 2024-08-22 | 14.3 | 14.62 | 14.13 | 14.16 | -1.05% | 16,899 | 24,327,133 |
| 2024-08-21 | 14.09 | 14.5 | 14.01 | 14.31 | +1.35% | 13,382 | 19,187,567 |
| 2024-08-20 | 14.34 | 14.52 | 14.06 | 14.12 | -1.81% | 11,200 | 15,894,368 |
| 2024-08-19 | 14.45 | 14.66 | 14.35 | 14.38 | -1.24% | 10,257 | 14,863,084 |
| 2024-08-16 | 14.68 | 14.7 | 14.51 | 14.56 | -0.21% | 7,737 | 11,290,495 |
| 2024-08-15 | 14.52 | 14.76 | 14.47 | 14.59 | +0.14% | 12,429 | 18,164,318 |
| 2024-08-14 | 14.73 | 14.84 | 14.57 | 14.57 | -1.09% | 7,646 | 11,199,666 |
| 2024-08-13 | 14.47 | 14.77 | 14.41 | 14.73 | +1.8% | 12,058 | 17,637,335 |
| 2024-08-12 | 14.43 | 14.54 | 14.32 | 14.47 | -0.34% | 9,717 | 14,017,579 |
| 2024-08-09 | 14.63 | 14.81 | 14.51 | 14.52 | -0.62% | 7,896 | 11,543,766 |
| 2024-08-08 | 14.86 | 14.86 | 14.34 | 14.61 | -1.15% | 10,312 | 15,037,520 |
| 2024-08-07 | 14.64 | 14.87 | 14.55 | 14.78 | +0.89% | 12,521 | 18,490,898 |
| 2024-08-06 | 14.59 | 14.77 | 14.45 | 14.65 | +1.31% | 12,214 | 17,811,354 |
| 2024-08-05 | 14.98 | 15.12 | 14.46 | 14.46 | -3.54% | 20,516 | 30,283,964 |
| 2024-08-02 | 15.31 | 15.35 | 14.98 | 14.99 | -2.09% | 15,629 | 23,694,421 |
| 2024-08-01 | 15.31 | 15.47 | 15.08 | 15.31 | -0.2% | 22,442 | 34,300,201 |
| 2024-07-31 | 14.81 | 15.34 | 14.76 | 15.34 | +3.37% | 23,618 | 35,783,309 |
| 2024-07-30 | 14.73 | 14.99 | 14.73 | 14.84 | +0.13% | 14,595 | 21,744,310 |
| 2024-07-29 | 14.91 | 14.94 | 14.61 | 14.82 | -0.74% | 12,028 | 17,780,219 |
| 2024-07-26 | 14.82 | 15.01 | 14.72 | 14.93 | +0.47% | 16,655 | 24,811,305 |
| 2024-07-25 | 14.5 | 15 | 14.42 | 14.86 | +1.43% | 16,950 | 24,958,812 |
| 2024-07-24 | 14.76 | 15.02 | 14.64 | 14.65 | -0.95% | 15,753 | 23,313,251 |
| 2024-07-23 | 15.07 | 15.2 | 14.78 | 14.79 | -2.12% | 16,217 | 24,319,764 |
| 2024-07-22 | 15.04 | 15.2 | 15.01 | 15.11 | +0.07% | 12,823 | 19,373,705 |
| 2024-07-19 | 15.15 | 15.38 | 14.97 | 15.1 | -0.79% | 20,423 | 30,992,644 |
| 2024-07-18 | 15.41 | 15.41 | 14.88 | 15.22 | -2.44% | 32,444 | 48,999,758 |
| 2024-07-17 | 15.65 | 15.95 | 15.57 | 15.6 | -0.32% | 33,194 | 52,360,176 |
| 2024-07-16 | 15.49 | 15.73 | 15.43 | 15.65 | +0.71% | 25,543 | 39,883,650 |
| 2024-07-15 | 16.2 | 16.2 | 15.48 | 15.54 | -1.65% | 26,256 | 40,982,968 |
| 2024-07-12 | 16 | 16.02 | 15.72 | 15.8 | -1.06% | 32,054 | 50,739,612 |
| 2024-07-11 | 15.55 | 16.07 | 15.41 | 15.97 | +1.65% | 59,175 | 93,780,873 |
| 2024-07-10 | 15.08 | 16.23 | 15.08 | 15.71 | +6.51% | 80,415 | 127,598,163 |
| 2024-07-09 | 14.21 | 14.75 | 14.04 | 14.75 | +3.87% | 24,317 | 35,106,890 |
| 2024-07-08 | 14.49 | 14.68 | 14.19 | 14.2 | -2.27% | 15,144 | 21,771,720 |
| 2024-07-05 | 14.53 | 14.66 | 14.25 | 14.53 | -0.34% | 12,613 | 18,226,545 |
| 2024-07-04 | 15 | 15.21 | 14.51 | 14.58 | -3.95% | 24,956 | 36,914,853 |
| 2024-07-03 | 15.35 | 15.69 | 15.17 | 15.18 | -1.24% | 16,974 | 26,184,660 |
| 2024-07-02 | 15.57 | 15.57 | 15.18 | 15.37 | +0.26% | 15,108 | 23,230,427 |
| 2024-07-01 | 15.42 | 15.62 | 15.13 | 15.33 | -0.58% | 18,369 | 28,085,081 |
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：