股票概览
18.56
+7.78%
+1.34
18.13
开盘价
18.7
最高价
17.77
最低价
1,344,359
成交量
数据更新至: 2024-09-30
技术指标
16.50
MA5 (5日均线)
15.56
MA10 (10日均线)
15.20
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 | 18.13 | 18.7 | 17.77 | 18.56 | +7.78% | 1,344,359 | 2,466,374,294 |
| 2024-09-27 | 16.37 | 17.44 | 16.34 | 17.22 | +7.69% | 903,982 | 1,529,921,581 |
| 2024-09-26 | 15.4 | 15.99 | 15.36 | 15.99 | +3.43% | 447,555 | 704,057,912 |
| 2024-09-25 | 15.5 | 15.8 | 15.4 | 15.46 | +1.11% | 559,424 | 873,658,023 |
| 2024-09-24 | 14.56 | 15.29 | 14.55 | 15.29 | +5.59% | 616,280 | 925,889,725 |
| 2024-09-23 | 14.38 | 14.65 | 14.38 | 14.48 | -0.07% | 197,884 | 287,791,870 |
| 2024-09-20 | 14.6 | 14.64 | 14.15 | 14.49 | -1.36% | 464,445 | 665,935,746 |
| 2024-09-19 | 14.81 | 14.85 | 14.52 | 14.69 | +0.07% | 274,106 | 402,628,754 |
| 2024-09-18 | 14.7 | 14.8 | 14.5 | 14.68 | -0.34% | 210,314 | 308,011,374 |
| 2024-09-13 | 14.83 | 14.96 | 14.59 | 14.73 | -1.07% | 294,370 | 434,027,926 |
| 2024-09-12 | 15.1 | 15.25 | 14.88 | 14.89 | -2.1% | 377,172 | 567,657,576 |
| 2024-09-11 | 14.76 | 15.44 | 14.71 | 15.21 | +2.7% | 614,568 | 928,313,014 |
| 2024-09-10 | 15.02 | 15.03 | 14.48 | 14.81 | -2.12% | 567,562 | 833,858,553 |
| 2024-09-09 | 16 | 16 | 14.92 | 15.13 | +2.79% | 1,171,292 | 1,781,010,989 |
| 2024-09-06 | 14.96 | 14.98 | 14.68 | 14.72 | -0.54% | 181,198 | 267,902,589 |
| 2024-09-05 | 14.85 | 15.2 | 14.76 | 14.8 | +0.07% | 280,952 | 418,341,317 |
| 2024-09-04 | 14.81 | 14.93 | 14.75 | 14.79 | -0.67% | 172,817 | 256,517,477 |
| 2024-09-03 | 14.52 | 14.98 | 14.38 | 14.89 | +2.27% | 383,186 | 567,608,997 |
| 2024-09-02 | 14.64 | 14.93 | 14.55 | 14.56 | -0.48% | 346,279 | 509,622,240 |
| 2024-08-30 | 14.02 | 14.8 | 14.02 | 14.63 | +4.8% | 754,784 | 1,099,097,312 |
| 2024-08-29 | 14.16 | 14.25 | 13.73 | 13.96 | -1.41% | 370,140 | 516,231,898 |
| 2024-08-28 | 14.05 | 14.18 | 13.89 | 14.16 | +1.43% | 321,613 | 451,846,984 |
| 2024-08-27 | 13.67 | 14.04 | 13.63 | 13.96 | +1.75% | 284,195 | 393,737,256 |
| 2024-08-26 | 13.63 | 14.1 | 13.58 | 13.72 | +0.96% | 218,780 | 300,004,983 |
| 2024-08-23 | 13.75 | 13.9 | 13.59 | 13.59 | -1.16% | 223,845 | 307,217,283 |
| 2024-08-22 | 13.87 | 13.91 | 13.73 | 13.75 | -0.94% | 169,881 | 234,300,610 |
| 2024-08-21 | 13.82 | 14.2 | 13.71 | 13.88 | -0.07% | 335,846 | 469,754,165 |
| 2024-08-20 | 14.03 | 14.09 | 13.79 | 13.89 | -0.5% | 169,446 | 235,523,964 |
| 2024-08-19 | 13.9 | 14.09 | 13.88 | 13.96 | +0.22% | 121,426 | 170,025,245 |
| 2024-08-16 | 14.08 | 14.15 | 13.9 | 13.93 | -0.78% | 158,999 | 222,436,738 |
| 2024-08-15 | 14 | 14.22 | 13.93 | 14.04 | 0% | 223,516 | 314,727,354 |
| 2024-08-14 | 14.5 | 14.54 | 14.03 | 14.04 | -3.17% | 251,152 | 356,213,791 |
| 2024-08-13 | 14.43 | 14.62 | 14.33 | 14.5 | +0.62% | 163,951 | 237,229,326 |
| 2024-08-12 | 14.38 | 14.51 | 14.37 | 14.41 | +0.21% | 122,872 | 177,277,879 |
| 2024-08-09 | 14.65 | 14.73 | 14.37 | 14.38 | -1.51% | 175,828 | 254,648,870 |
| 2024-08-08 | 14.5 | 14.93 | 14.48 | 14.6 | +0.41% | 258,738 | 380,652,451 |
| 2024-08-07 | 14.6 | 14.69 | 14.43 | 14.54 | -0.62% | 153,240 | 223,399,045 |
| 2024-08-06 | 14.75 | 14.91 | 14.53 | 14.63 | +0.21% | 223,566 | 329,030,750 |
| 2024-08-05 | 14.96 | 15.1 | 14.6 | 14.6 | -2.8% | 281,776 | 417,222,377 |
| 2024-08-02 | 15 | 15.16 | 14.85 | 15.02 | -0.73% | 202,647 | 304,186,047 |
| 2024-08-01 | 15.56 | 15.63 | 15.1 | 15.13 | -2.64% | 335,523 | 511,228,133 |
| 2024-07-31 | 15.24 | 15.6 | 15.18 | 15.54 | +1.83% | 243,371 | 376,430,854 |
| 2024-07-30 | 15.21 | 15.29 | 15.07 | 15.26 | -0.2% | 219,464 | 332,746,628 |
| 2024-07-29 | 15.64 | 15.69 | 15.29 | 15.29 | -2.3% | 187,148 | 288,318,807 |
| 2024-07-26 | 15.51 | 15.71 | 15.45 | 15.65 | +1.16% | 114,734 | 179,257,874 |
| 2024-07-25 | 15.3 | 15.59 | 15.28 | 15.47 | +0.59% | 167,022 | 258,571,906 |
| 2024-07-24 | 15.42 | 15.55 | 15.31 | 15.38 | -0.58% | 164,301 | 253,483,195 |
| 2024-07-23 | 16.1 | 16.1 | 15.46 | 15.47 | -3.55% | 256,252 | 402,941,738 |
| 2024-07-22 | 16.25 | 16.3 | 15.96 | 16.04 | -1.29% | 219,928 | 353,756,514 |
| 2024-07-19 | 15.89 | 16.48 | 15.76 | 16.25 | +2.2% | 348,746 | 564,330,204 |
| 2024-07-18 | 15.91 | 15.99 | 15.63 | 15.9 | -0.81% | 270,082 | 426,598,323 |
| 2024-07-17 | 16.13 | 16.19 | 15.88 | 16.03 | -0.56% | 207,030 | 331,344,092 |
| 2024-07-16 | 16.04 | 16.33 | 16 | 16.12 | +0.06% | 181,877 | 293,585,317 |
| 2024-07-15 | 16 | 16.23 | 15.9 | 16.11 | +0.19% | 139,954 | 225,263,605 |
| 2024-07-12 | 16.27 | 16.28 | 15.86 | 16.08 | -1.17% | 237,287 | 379,801,986 |
| 2024-07-11 | 16.17 | 16.65 | 16.02 | 16.27 | +2.33% | 370,811 | 605,660,665 |
| 2024-07-10 | 15.9 | 16.36 | 15.68 | 15.9 | -1.06% | 272,366 | 436,616,501 |
| 2024-07-09 | 16.37 | 16.39 | 15.92 | 16.07 | -1.77% | 331,671 | 534,912,401 |
| 2024-07-08 | 16.8 | 16.87 | 16.28 | 16.36 | -2.91% | 225,148 | 371,382,447 |
| 2024-07-05 | 16.56 | 16.94 | 16.5 | 16.85 | +1.81% | 236,780 | 396,275,292 |
| 2024-07-04 | 16.86 | 16.96 | 16.47 | 16.55 | -1.84% | 218,072 | 362,076,819 |
| 2024-07-03 | 16.95 | 17.17 | 16.67 | 16.86 | -0.94% | 196,574 | 331,338,818 |
| 2024-07-02 | 17.27 | 17.46 | 16.99 | 17.02 | -1.45% | 250,245 | 430,845,043 |
| 2024-07-01 | 17.29 | 17.4 | 17.08 | 17.27 | -1.03% | 196,015 | 337,567,459 |
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：