股票概览
16.94
+12.63%
+1.9
15.86
开盘价
17.18
最高价
15.34
最低价
101,253
成交量
数据更新至: 2024-09-30
技术指标
14.69
MA5 (5日均线)
13.93
MA10 (10日均线)
14.02
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 | 15.86 | 17.18 | 15.34 | 16.94 | +12.63% | 101,253 | 167,129,710 |
| 2024-09-27 | 14.5 | 15.05 | 14.4 | 15.04 | +5.92% | 21,990 | 32,442,432 |
| 2024-09-26 | 13.52 | 14.24 | 13.5 | 14.2 | +4.49% | 25,784 | 35,705,942 |
| 2024-09-25 | 13.75 | 14.14 | 13.51 | 13.59 | -0.66% | 26,978 | 37,355,751 |
| 2024-09-24 | 13 | 13.69 | 13 | 13.68 | +4.43% | 21,657 | 29,021,973 |
| 2024-09-23 | 12.97 | 13.24 | 12.9 | 13.1 | -0.3% | 15,499 | 20,334,820 |
| 2024-09-20 | 13.11 | 13.29 | 13.01 | 13.14 | 0% | 21,731 | 28,533,341 |
| 2024-09-19 | 13.1 | 13.5 | 12.97 | 13.14 | +0.38% | 27,024 | 35,697,210 |
| 2024-09-18 | 13.82 | 13.82 | 12.94 | 13.09 | -2.46% | 31,499 | 41,485,397 |
| 2024-09-13 | 13.73 | 13.77 | 13.42 | 13.42 | -2.54% | 16,423 | 22,283,165 |
| 2024-09-12 | 13.85 | 14.12 | 13.76 | 13.77 | -1.15% | 12,490 | 17,405,975 |
| 2024-09-11 | 13.93 | 14.08 | 13.82 | 13.93 | -0.14% | 12,788 | 17,878,597 |
| 2024-09-10 | 13.94 | 14.1 | 13.69 | 13.95 | +0.07% | 14,898 | 20,626,233 |
| 2024-09-09 | 13.7 | 14.02 | 13.7 | 13.94 | +1.16% | 23,040 | 32,013,192 |
| 2024-09-06 | 14.26 | 14.35 | 13.75 | 13.78 | -3.37% | 17,231 | 24,030,934 |
| 2024-09-05 | 14.16 | 14.44 | 14.11 | 14.26 | +0.92% | 13,010 | 18,600,392 |
| 2024-09-04 | 14.23 | 14.25 | 14.01 | 14.13 | -0.7% | 15,181 | 21,422,605 |
| 2024-09-03 | 14.09 | 14.31 | 14.02 | 14.23 | +0.99% | 22,083 | 31,329,872 |
| 2024-09-02 | 15.11 | 15.11 | 14.05 | 14.09 | -6.25% | 31,256 | 44,905,927 |
| 2024-08-30 | 14.82 | 15.25 | 14.63 | 15.03 | +1.42% | 25,683 | 38,479,508 |
| 2024-08-29 | 14.56 | 15.02 | 14.4 | 14.82 | +1.65% | 19,788 | 29,303,419 |
| 2024-08-28 | 14.49 | 14.67 | 14.21 | 14.58 | +1.82% | 15,182 | 22,038,242 |
| 2024-08-27 | 14.31 | 14.51 | 14.2 | 14.32 | -1.51% | 12,580 | 18,015,968 |
| 2024-08-26 | 14.34 | 14.64 | 14.34 | 14.54 | +0.55% | 14,407 | 20,913,531 |
| 2024-08-23 | 14.64 | 14.88 | 14.31 | 14.46 | -1.9% | 16,421 | 23,804,918 |
| 2024-08-22 | 14.65 | 14.87 | 14.56 | 14.74 | +1.03% | 19,730 | 29,062,670 |
| 2024-08-21 | 14.53 | 14.69 | 14.49 | 14.59 | +0.14% | 8,435 | 12,314,106 |
| 2024-08-20 | 14.76 | 15.17 | 14.52 | 14.57 | -1.95% | 15,628 | 22,873,461 |
| 2024-08-19 | 14.83 | 15.13 | 14.72 | 14.86 | -1.39% | 13,814 | 20,655,394 |
| 2024-08-16 | 15.09 | 15.28 | 15.03 | 15.07 | 0% | 16,444 | 24,906,969 |
| 2024-08-15 | 15.07 | 15.37 | 14.91 | 15.07 | +0.33% | 19,238 | 29,097,557 |
| 2024-08-14 | 15.28 | 15.46 | 15 | 15.02 | -1.7% | 12,209 | 18,438,331 |
| 2024-08-13 | 15.08 | 15.49 | 15.08 | 15.28 | +0.53% | 11,281 | 17,198,972 |
| 2024-08-12 | 15.29 | 15.4 | 15.1 | 15.2 | -0.98% | 16,527 | 25,152,410 |
| 2024-08-09 | 15.4 | 15.85 | 15.35 | 15.35 | -0.52% | 21,740 | 33,933,579 |
| 2024-08-08 | 15.7 | 15.93 | 15.15 | 15.43 | -3.56% | 29,448 | 45,529,821 |
| 2024-08-07 | 15.99 | 16.26 | 15.69 | 16 | +0.88% | 27,019 | 43,316,326 |
| 2024-08-06 | 15.55 | 16.08 | 15.35 | 15.86 | +3.46% | 28,481 | 44,942,264 |
| 2024-08-05 | 16 | 16.34 | 15.3 | 15.33 | -5.37% | 42,666 | 67,369,939 |
| 2024-08-02 | 16.31 | 16.69 | 16.11 | 16.2 | -1.34% | 32,178 | 52,738,125 |
| 2024-08-01 | 16.84 | 16.96 | 16.27 | 16.42 | -2.55% | 42,505 | 70,441,566 |
| 2024-07-31 | 16.01 | 16.95 | 15.79 | 16.85 | +5.91% | 46,530 | 76,289,592 |
| 2024-07-30 | 16.63 | 16.69 | 15.8 | 15.91 | -5.07% | 50,587 | 81,360,119 |
| 2024-07-29 | 17.52 | 17.69 | 16.53 | 16.76 | -4.39% | 44,478 | 75,298,476 |
| 2024-07-26 | 17.37 | 17.72 | 17.11 | 17.53 | +0.75% | 35,330 | 61,721,051 |
| 2024-07-25 | 17.05 | 17.83 | 16.8 | 17.4 | -4.76% | 74,100 | 128,240,460 |
| 2024-07-24 | 17.69 | 18.51 | 17.69 | 18.27 | +2.87% | 45,929 | 83,385,186 |
| 2024-07-23 | 18.08 | 18.12 | 17.7 | 17.76 | -1.77% | 27,187 | 48,562,099 |
| 2024-07-22 | 17.82 | 18.14 | 17.72 | 18.08 | +1.18% | 20,500 | 36,851,113 |
| 2024-07-19 | 17.5 | 18.09 | 17.49 | 17.87 | +1.07% | 19,914 | 35,425,065 |
| 2024-07-18 | 17.14 | 17.74 | 16.84 | 17.68 | +2.91% | 25,563 | 44,234,586 |
| 2024-07-17 | 17.59 | 17.63 | 17.06 | 17.18 | -2.39% | 18,295 | 31,525,104 |
| 2024-07-16 | 17.6 | 17.87 | 17.25 | 17.6 | -1.95% | 24,143 | 42,199,917 |
| 2024-07-15 | 17.81 | 18.24 | 17.74 | 17.95 | -1.27% | 18,494 | 33,143,900 |
| 2024-07-12 | 18.2 | 18.28 | 17.87 | 18.18 | +0.17% | 19,221 | 34,645,405 |
| 2024-07-11 | 17.62 | 18.18 | 17.42 | 18.15 | +3.6% | 23,508 | 42,252,602 |
| 2024-07-10 | 17.12 | 17.64 | 17.01 | 17.52 | +1.86% | 19,867 | 34,665,717 |
| 2024-07-09 | 16.72 | 17.35 | 16.48 | 17.2 | +2.93% | 18,396 | 31,129,896 |
| 2024-07-08 | 16.89 | 17.16 | 16.6 | 16.71 | -2.74% | 20,029 | 33,670,483 |
| 2024-07-05 | 17.08 | 17.35 | 16.65 | 17.18 | 0% | 28,700 | 48,662,719 |
| 2024-07-04 | 17.23 | 17.66 | 17.18 | 17.18 | -1.77% | 14,967 | 26,004,993 |
| 2024-07-03 | 17.66 | 17.87 | 17.41 | 17.49 | -2.18% | 19,811 | 34,864,253 |
| 2024-07-02 | 17.74 | 18.18 | 17.58 | 17.88 | +0.62% | 23,602 | 42,238,780 |
| 2024-07-01 | 18.21 | 18.45 | 17.47 | 17.77 | -3.48% | 30,580 | 54,303,697 |
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：