股票概览
17.3
+12.78%
+1.96
16.03
开盘价
17.49
最高价
15.52
最低价
76,106
成交量
数据更新至: 2024-09-30
技术指标
14.71
MA5 (5日均线)
13.74
MA10 (10日均线)
13.73
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 | 16.03 | 17.49 | 15.52 | 17.3 | +12.78% | 76,106 | 126,484,541 |
| 2024-09-27 | 14.43 | 15.63 | 14.4 | 15.34 | +6.9% | 32,596 | 48,527,658 |
| 2024-09-26 | 13.3 | 14.44 | 13.3 | 14.35 | +7.09% | 39,694 | 55,565,422 |
| 2024-09-25 | 13.24 | 13.79 | 13.24 | 13.4 | +1.98% | 24,155 | 32,749,373 |
| 2024-09-24 | 12.73 | 13.22 | 12.58 | 13.14 | +3.71% | 22,375 | 28,978,559 |
| 2024-09-23 | 12.7 | 12.85 | 12.53 | 12.67 | -0.24% | 8,268 | 10,511,957 |
| 2024-09-20 | 12.8 | 12.99 | 12.68 | 12.7 | -1.4% | 10,023 | 12,824,185 |
| 2024-09-19 | 12.73 | 13.08 | 12.61 | 12.88 | +1.26% | 13,349 | 17,202,525 |
| 2024-09-18 | 12.98 | 12.98 | 12.44 | 12.72 | -1.24% | 14,631 | 18,483,228 |
| 2024-09-13 | 13.35 | 13.47 | 12.78 | 12.88 | -4.02% | 14,938 | 19,468,933 |
| 2024-09-12 | 13.52 | 13.7 | 13.38 | 13.42 | -0.96% | 6,435 | 8,706,750 |
| 2024-09-11 | 13.53 | 13.66 | 13.39 | 13.55 | +0.15% | 6,743 | 9,123,584 |
| 2024-09-10 | 13.25 | 13.6 | 13.15 | 13.53 | +1.58% | 10,847 | 14,537,893 |
| 2024-09-09 | 13.19 | 13.48 | 13.12 | 13.32 | -0.22% | 11,076 | 14,731,981 |
| 2024-09-06 | 13.68 | 13.79 | 13.35 | 13.35 | -2.84% | 11,267 | 15,182,011 |
| 2024-09-05 | 13.5 | 13.9 | 13.5 | 13.74 | +1.78% | 14,487 | 19,879,033 |
| 2024-09-04 | 13.59 | 13.66 | 13.32 | 13.5 | -1.6% | 21,356 | 28,717,893 |
| 2024-09-03 | 13.8 | 14.16 | 13.69 | 13.72 | -1.79% | 26,192 | 36,308,574 |
| 2024-09-02 | 14.76 | 14.76 | 13.97 | 13.97 | -8.09% | 41,217 | 58,739,579 |
| 2024-08-30 | 14.76 | 15.37 | 14.76 | 15.2 | +2.08% | 21,683 | 32,934,677 |
| 2024-08-29 | 14.36 | 15.05 | 14.35 | 14.89 | +2.69% | 13,228 | 19,519,525 |
| 2024-08-28 | 14.28 | 14.7 | 14.28 | 14.5 | +0.76% | 9,011 | 13,106,144 |
| 2024-08-27 | 14.62 | 14.77 | 14.28 | 14.39 | -1.77% | 7,795 | 11,272,845 |
| 2024-08-26 | 14.18 | 14.71 | 14.18 | 14.65 | +2.23% | 12,624 | 18,394,073 |
| 2024-08-23 | 14.58 | 14.73 | 14.17 | 14.33 | -2.25% | 15,025 | 21,587,019 |
| 2024-08-22 | 15.36 | 15.36 | 14.61 | 14.66 | -4.56% | 17,214 | 25,659,752 |
| 2024-08-21 | 15.08 | 15.55 | 15.03 | 15.36 | +1.92% | 15,842 | 24,254,498 |
| 2024-08-20 | 15.26 | 15.3 | 14.95 | 15.07 | -1.63% | 10,040 | 15,115,730 |
| 2024-08-19 | 15.59 | 15.63 | 15.25 | 15.32 | -0.45% | 11,681 | 18,013,695 |
| 2024-08-16 | 15.37 | 15.68 | 15.37 | 15.39 | +0.07% | 9,988 | 15,490,260 |
| 2024-08-15 | 15.1 | 15.5 | 15.05 | 15.38 | +1.32% | 13,924 | 21,350,489 |
| 2024-08-14 | 15.41 | 15.46 | 15.16 | 15.18 | -1.81% | 7,664 | 11,700,904 |
| 2024-08-13 | 15.31 | 15.58 | 15.16 | 15.46 | +1.05% | 10,752 | 16,522,529 |
| 2024-08-12 | 15.4 | 15.47 | 15.22 | 15.3 | -1.48% | 8,917 | 13,674,122 |
| 2024-08-09 | 15.65 | 15.78 | 15.51 | 15.53 | +0.52% | 9,507 | 14,841,474 |
| 2024-08-08 | 15.75 | 15.82 | 15.22 | 15.45 | -2.46% | 16,050 | 24,870,419 |
| 2024-08-07 | 16.12 | 16.22 | 15.83 | 15.84 | -1.49% | 13,722 | 21,944,530 |
| 2024-08-06 | 15.9 | 16.17 | 15.75 | 16.08 | +1.77% | 18,458 | 29,520,658 |
| 2024-08-05 | 15.75 | 16.18 | 15.57 | 15.8 | -0.63% | 28,359 | 45,040,332 |
| 2024-08-02 | 16.16 | 16.34 | 15.83 | 15.9 | -2.57% | 20,185 | 32,509,288 |
| 2024-08-01 | 16.31 | 16.75 | 16.26 | 16.32 | +0.31% | 31,675 | 52,092,474 |
| 2024-07-31 | 15.49 | 16.42 | 15.41 | 16.27 | +5.79% | 37,883 | 60,718,225 |
| 2024-07-30 | 15.4 | 15.65 | 15 | 15.38 | +0.13% | 18,312 | 28,086,591 |
| 2024-07-29 | 15.55 | 15.68 | 15.31 | 15.36 | -1.29% | 16,906 | 26,076,590 |
| 2024-07-26 | 15.15 | 15.72 | 15.15 | 15.56 | +2.44% | 19,920 | 30,882,204 |
| 2024-07-25 | 14.8 | 15.33 | 14.73 | 15.19 | +1.61% | 17,467 | 26,328,669 |
| 2024-07-24 | 15.37 | 15.49 | 14.95 | 14.95 | -3.36% | 20,081 | 30,400,265 |
| 2024-07-23 | 15.49 | 16.1 | 15.47 | 15.47 | +0.19% | 34,284 | 54,131,071 |
| 2024-07-22 | 15.43 | 15.58 | 15.24 | 15.44 | +0.85% | 16,270 | 25,090,489 |
| 2024-07-19 | 15.39 | 15.54 | 15.01 | 15.31 | +0.99% | 14,291 | 21,881,729 |
| 2024-07-18 | 15.15 | 15.34 | 14.7 | 15.16 | -0.66% | 15,737 | 23,531,202 |
| 2024-07-17 | 15.33 | 15.54 | 15.11 | 15.26 | -0.91% | 17,265 | 26,458,965 |
| 2024-07-16 | 15.13 | 15.49 | 14.86 | 15.4 | +1.78% | 19,035 | 28,903,041 |
| 2024-07-15 | 15.45 | 15.65 | 15.09 | 15.13 | -3.69% | 19,346 | 29,574,930 |
| 2024-07-12 | 16.01 | 16.13 | 15.7 | 15.71 | -2.42% | 16,782 | 26,570,490 |
| 2024-07-11 | 15.65 | 16.14 | 15.52 | 16.1 | +5.37% | 22,982 | 36,480,935 |
| 2024-07-10 | 15.4 | 15.65 | 15.21 | 15.28 | -0.84% | 20,567 | 31,722,848 |
| 2024-07-09 | 15.01 | 15.42 | 14.53 | 15.41 | +2.87% | 29,829 | 44,716,376 |
| 2024-07-08 | 15.36 | 15.49 | 14.92 | 14.98 | -4.22% | 21,358 | 32,336,882 |
| 2024-07-05 | 15.8 | 15.86 | 15.23 | 15.64 | -1.01% | 32,450 | 50,204,770 |
| 2024-07-04 | 16.5 | 16.78 | 15.77 | 15.8 | -3.83% | 22,850 | 36,976,224 |
| 2024-07-03 | 16.92 | 17.07 | 16.21 | 16.43 | -2.9% | 19,973 | 33,149,043 |
| 2024-07-02 | 17.31 | 17.49 | 16.83 | 16.92 | -2.81% | 15,852 | 27,128,214 |
| 2024-07-01 | 17.65 | 17.65 | 17.03 | 17.41 | -1.14% | 16,649 | 28,748,892 |
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：