股票概览
18.69
+8.16%
+1.41
17.91
开盘价
18.88
最高价
17.29
最低价
1,213,584
成交量
数据更新至: 2024-09-30
技术指标
16.80
MA5 (5日均线)
15.55
MA10 (10日均线)
15.23
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 | 17.91 | 18.88 | 17.29 | 18.69 | +8.16% | 1,213,584 | 2,205,229,275 |
| 2024-09-27 | 16.95 | 17.56 | 16.61 | 17.28 | +4.28% | 982,094 | 1,680,440,596 |
| 2024-09-26 | 15.91 | 16.57 | 15.76 | 16.57 | +4.08% | 850,968 | 1,379,021,214 |
| 2024-09-25 | 15.89 | 16.39 | 15.65 | 15.92 | +2.58% | 1,119,835 | 1,799,820,465 |
| 2024-09-24 | 14.17 | 15.52 | 14.12 | 15.52 | +9.99% | 884,028 | 1,324,385,167 |
| 2024-09-23 | 14.2 | 14.39 | 13.97 | 14.11 | -0.7% | 272,310 | 386,971,069 |
| 2024-09-20 | 14.45 | 14.59 | 14.08 | 14.21 | -2.13% | 313,868 | 447,545,025 |
| 2024-09-19 | 14.23 | 14.75 | 14.05 | 14.52 | +2.47% | 446,379 | 646,433,009 |
| 2024-09-18 | 14.47 | 14.67 | 13.89 | 14.17 | -2.01% | 354,081 | 504,762,232 |
| 2024-09-13 | 14.83 | 15.19 | 14.38 | 14.46 | -4.49% | 555,171 | 810,218,740 |
| 2024-09-12 | 14.65 | 15.87 | 14.65 | 15.14 | +3.27% | 742,109 | 1,140,769,944 |
| 2024-09-11 | 14.92 | 14.94 | 14.5 | 14.66 | -2.98% | 335,476 | 491,523,473 |
| 2024-09-10 | 14.88 | 15.3 | 14.8 | 15.11 | +1.27% | 514,631 | 775,554,969 |
| 2024-09-09 | 14.36 | 14.98 | 14.28 | 14.92 | +1.08% | 421,108 | 619,538,587 |
| 2024-09-06 | 14.57 | 15.45 | 14.57 | 14.76 | +0.14% | 715,082 | 1,079,335,772 |
| 2024-09-05 | 14.68 | 14.91 | 14.6 | 14.74 | +0.82% | 266,616 | 393,129,345 |
| 2024-09-04 | 14.83 | 14.92 | 14.59 | 14.62 | -1.95% | 275,428 | 404,821,096 |
| 2024-09-03 | 14.86 | 15.05 | 14.75 | 14.91 | +0.34% | 297,827 | 443,143,992 |
| 2024-09-02 | 15.46 | 15.61 | 14.83 | 14.86 | -3.88% | 560,485 | 853,071,060 |
| 2024-08-30 | 15.26 | 15.99 | 15.2 | 15.46 | +0.98% | 798,046 | 1,242,913,694 |
| 2024-08-29 | 14.5 | 15.73 | 14.25 | 15.31 | +5.08% | 784,529 | 1,187,609,993 |
| 2024-08-28 | 15 | 15.18 | 14.5 | 14.57 | -3.83% | 411,007 | 605,488,699 |
| 2024-08-27 | 15.73 | 15.81 | 15.1 | 15.15 | -5.13% | 581,235 | 890,840,432 |
| 2024-08-26 | 14.62 | 16.19 | 14.61 | 15.97 | +8.12% | 1,052,483 | 1,641,052,445 |
| 2024-08-23 | 15.26 | 15.32 | 14.72 | 14.77 | -2.06% | 317,617 | 472,903,336 |
| 2024-08-22 | 15.08 | 15.41 | 14.82 | 15.08 | -0.53% | 418,533 | 632,825,555 |
| 2024-08-21 | 15.28 | 15.46 | 15.05 | 15.16 | -1.24% | 296,356 | 450,542,334 |
| 2024-08-20 | 15.91 | 15.96 | 15.24 | 15.35 | -3.88% | 431,118 | 667,795,234 |
| 2024-08-19 | 15.78 | 16.14 | 15.71 | 15.97 | +0.76% | 393,892 | 628,578,102 |
| 2024-08-16 | 16.4 | 16.46 | 15.8 | 15.85 | -3.65% | 517,325 | 831,951,454 |
| 2024-08-15 | 16.31 | 16.58 | 16.01 | 16.45 | 0% | 497,942 | 812,189,330 |
| 2024-08-14 | 16.66 | 16.93 | 16.44 | 16.45 | -2.03% | 438,356 | 731,087,780 |
| 2024-08-13 | 16.64 | 16.92 | 16.56 | 16.79 | +0.78% | 405,557 | 677,306,468 |
| 2024-08-12 | 17.01 | 17.1 | 16.45 | 16.66 | -2% | 537,052 | 892,475,204 |
| 2024-08-09 | 17.2 | 17.93 | 16.94 | 17 | -2.07% | 767,840 | 1,330,348,539 |
| 2024-08-08 | 18.64 | 18.64 | 17.23 | 17.36 | -9.25% | 1,225,917 | 2,171,061,948 |
| 2024-08-07 | 18.36 | 19.9 | 18.36 | 19.13 | +2.19% | 1,394,198 | 2,671,382,098 |
| 2024-08-06 | 20.03 | 20.3 | 18.49 | 18.72 | -4.49% | 1,200,054 | 2,289,189,032 |
| 2024-08-05 | 19.33 | 20.34 | 18.61 | 19.6 | 0% | 1,551,416 | 3,019,008,427 |
| 2024-08-02 | 19.26 | 20.98 | 19.06 | 19.6 | -1.51% | 1,829,563 | 3,680,120,386 |
| 2024-08-01 | 18.58 | 21 | 18.33 | 19.9 | +3.06% | 1,968,885 | 3,757,176,254 |
| 2024-07-31 | 18.17 | 19.83 | 17.62 | 19.31 | +7.1% | 2,311,537 | 4,284,959,170 |
| 2024-07-30 | 17 | 18.03 | 16.88 | 18.03 | +10.01% | 1,349,874 | 2,360,511,999 |
| 2024-07-29 | 14.83 | 16.39 | 14.74 | 16.39 | +10% | 649,095 | 1,018,989,151 |
| 2024-07-26 | 14.5 | 14.99 | 14.5 | 14.9 | +1.43% | 343,197 | 509,572,671 |
| 2024-07-25 | 14.5 | 14.98 | 14.38 | 14.69 | +0.89% | 382,044 | 563,760,167 |
| 2024-07-24 | 14.5 | 14.9 | 14.5 | 14.56 | -0.55% | 221,824 | 325,407,524 |
| 2024-07-23 | 15.04 | 15.11 | 14.63 | 14.64 | -3.11% | 213,438 | 317,521,385 |
| 2024-07-22 | 14.96 | 15.25 | 14.94 | 15.11 | +1.27% | 252,374 | 381,599,501 |
| 2024-07-19 | 15.01 | 15.22 | 14.9 | 14.92 | -1.65% | 250,491 | 377,113,668 |
| 2024-07-18 | 15.2 | 15.31 | 14.73 | 15.17 | -0.91% | 319,782 | 480,581,619 |
| 2024-07-17 | 15.97 | 16.02 | 15.31 | 15.31 | -4.97% | 338,519 | 526,421,565 |
| 2024-07-16 | 15.71 | 16.18 | 15.59 | 16.11 | +1.32% | 345,886 | 551,161,416 |
| 2024-07-15 | 15.76 | 16.36 | 15.75 | 15.9 | +0.25% | 332,970 | 532,813,107 |
| 2024-07-12 | 15.88 | 16.1 | 15.67 | 15.86 | -0.5% | 260,414 | 413,748,485 |
| 2024-07-11 | 16.12 | 16.24 | 15.81 | 15.94 | +0.82% | 325,576 | 519,498,494 |
| 2024-07-10 | 15.6 | 16.25 | 15.6 | 15.81 | -0.5% | 409,779 | 654,487,369 |
| 2024-07-09 | 15.14 | 15.96 | 15.09 | 15.89 | +4.88% | 498,034 | 777,254,720 |
| 2024-07-08 | 15.48 | 15.49 | 15.09 | 15.15 | -2.01% | 192,316 | 293,269,176 |
| 2024-07-05 | 15.43 | 15.57 | 15.27 | 15.46 | +0.06% | 206,152 | 317,920,996 |
| 2024-07-04 | 15.85 | 16.02 | 15.43 | 15.45 | -3.01% | 259,281 | 405,965,019 |
| 2024-07-03 | 16.13 | 16.24 | 15.9 | 15.93 | -0.93% | 216,077 | 346,097,404 |
| 2024-07-02 | 16.5 | 16.54 | 16.02 | 16.08 | -2.66% | 284,114 | 460,385,520 |
| 2024-07-01 | 16.2 | 16.55 | 16.2 | 16.52 | +1.72% | 322,157 | 528,442,460 |
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：