股票概览
19.18
+8.18%
+1.45
18.3
开盘价
19.42
最高价
17.91
最低价
287,650
成交量
数据更新至: 2024-09-30
技术指标
17.30
MA5 (5日均线)
16.09
MA10 (10日均线)
16.11
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 | 18.3 | 19.42 | 17.91 | 19.18 | +8.18% | 287,650 | 538,960,987 |
| 2024-09-27 | 17.18 | 18.23 | 16.91 | 17.73 | +3.81% | 180,596 | 316,147,835 |
| 2024-09-26 | 16.28 | 17.08 | 16.15 | 17.08 | +4.91% | 101,458 | 169,178,810 |
| 2024-09-25 | 16.56 | 16.95 | 16.24 | 16.28 | +0.25% | 114,555 | 190,460,127 |
| 2024-09-24 | 15.3 | 16.24 | 15.25 | 16.24 | +7.05% | 118,365 | 186,981,968 |
| 2024-09-23 | 14.79 | 15.4 | 14.71 | 15.17 | +2.36% | 67,516 | 102,660,332 |
| 2024-09-20 | 14.98 | 15 | 14.65 | 14.82 | -0.94% | 44,314 | 65,471,608 |
| 2024-09-19 | 14.9 | 15.27 | 14.64 | 14.96 | +0.81% | 65,146 | 97,544,978 |
| 2024-09-18 | 14.56 | 14.84 | 14.5 | 14.84 | +1.78% | 46,844 | 68,800,752 |
| 2024-09-13 | 15.21 | 15.26 | 14.57 | 14.58 | -3.76% | 66,172 | 97,914,749 |
| 2024-09-12 | 15.08 | 15.52 | 15.08 | 15.15 | +0.07% | 57,613 | 87,812,805 |
| 2024-09-11 | 15 | 15.3 | 14.87 | 15.14 | -0.79% | 70,272 | 105,966,351 |
| 2024-09-10 | 15.76 | 15.82 | 15.18 | 15.26 | -2.8% | 63,885 | 98,161,236 |
| 2024-09-09 | 15.98 | 16.05 | 15.57 | 15.7 | -1.94% | 69,087 | 108,995,387 |
| 2024-09-06 | 16.45 | 16.52 | 16 | 16.01 | -2.91% | 58,644 | 95,097,704 |
| 2024-09-05 | 16.42 | 16.83 | 16.06 | 16.49 | -0.18% | 75,730 | 124,088,319 |
| 2024-09-04 | 16.6 | 16.76 | 16.37 | 16.52 | -1.49% | 56,878 | 94,165,306 |
| 2024-09-03 | 16.9 | 17 | 16.69 | 16.77 | -0.47% | 54,363 | 91,394,183 |
| 2024-09-02 | 17.28 | 17.37 | 16.83 | 16.85 | -2.99% | 65,858 | 112,614,327 |
| 2024-08-30 | 16.83 | 17.63 | 16.66 | 17.37 | +3.21% | 104,241 | 180,604,094 |
| 2024-08-29 | 17.05 | 17.05 | 16.42 | 16.83 | -1.69% | 96,267 | 160,654,774 |
| 2024-08-28 | 17.21 | 17.45 | 17.03 | 17.12 | -0.75% | 48,987 | 84,213,092 |
| 2024-08-27 | 17.42 | 17.7 | 17.18 | 17.25 | -1.15% | 66,765 | 116,125,822 |
| 2024-08-26 | 16.7 | 17.67 | 16.7 | 17.45 | +4.24% | 123,237 | 213,301,143 |
| 2024-08-23 | 16.37 | 16.78 | 16.33 | 16.74 | +1.95% | 49,680 | 82,506,788 |
| 2024-08-22 | 16.61 | 16.69 | 16.3 | 16.42 | -1.2% | 40,470 | 66,580,062 |
| 2024-08-21 | 16.63 | 16.9 | 16.51 | 16.62 | -0.42% | 47,395 | 79,149,830 |
| 2024-08-20 | 17.01 | 17.2 | 16.59 | 16.69 | -1.88% | 70,373 | 118,294,503 |
| 2024-08-19 | 16.49 | 17.37 | 16.4 | 17.01 | +2.97% | 115,040 | 195,364,812 |
| 2024-08-16 | 16.35 | 16.6 | 16.13 | 16.52 | +0.43% | 57,171 | 94,066,799 |
| 2024-08-15 | 16.24 | 16.46 | 15.97 | 16.45 | -1.02% | 70,194 | 113,982,683 |
| 2024-08-14 | 16.66 | 16.66 | 15.96 | 16.62 | -0.06% | 113,465 | 184,036,114 |
| 2024-08-13 | 16.78 | 16.8 | 16.54 | 16.63 | -0.95% | 49,823 | 82,894,806 |
| 2024-08-12 | 16.57 | 16.99 | 16.48 | 16.79 | +1.21% | 68,935 | 115,552,723 |
| 2024-08-09 | 16.88 | 16.99 | 16.55 | 16.59 | -1.95% | 65,372 | 109,352,497 |
| 2024-08-08 | 16.53 | 17.16 | 16.53 | 16.92 | +1.38% | 122,876 | 207,756,627 |
| 2024-08-07 | 16 | 16.84 | 16 | 16.69 | +3.73% | 152,549 | 251,562,889 |
| 2024-08-06 | 16.1 | 16.38 | 15.82 | 16.09 | +0.19% | 107,480 | 172,754,805 |
| 2024-08-05 | 16.22 | 16.58 | 16.03 | 16.06 | -1.83% | 129,775 | 210,255,354 |
| 2024-08-02 | 15.45 | 17.08 | 15.45 | 16.36 | +4.87% | 224,448 | 371,408,015 |
| 2024-08-01 | 16.06 | 16.3 | 15.47 | 15.6 | +0.65% | 170,113 | 268,394,703 |
| 2024-07-31 | 14.81 | 15.54 | 14.77 | 15.5 | +4.66% | 126,192 | 193,622,829 |
| 2024-07-30 | 14.81 | 14.99 | 14.69 | 14.81 | -0.27% | 55,459 | 82,055,406 |
| 2024-07-29 | 14.6 | 15.2 | 14.4 | 14.85 | +2.27% | 119,885 | 178,551,978 |
| 2024-07-26 | 14.34 | 14.89 | 14.28 | 14.52 | +1.26% | 77,857 | 114,088,188 |
| 2024-07-25 | 13.9 | 14.43 | 13.83 | 14.34 | +2.43% | 103,685 | 147,236,481 |
| 2024-07-24 | 14 | 14.25 | 13.65 | 14 | 0% | 127,837 | 178,255,826 |
| 2024-07-23 | 14.42 | 14.44 | 13.98 | 14 | -2.78% | 95,839 | 135,021,610 |
| 2024-07-22 | 14.76 | 14.84 | 14.23 | 14.4 | -2.11% | 104,186 | 150,175,833 |
| 2024-07-19 | 14.72 | 14.93 | 14.49 | 14.71 | -0.74% | 78,643 | 115,560,240 |
| 2024-07-18 | 14.73 | 15.11 | 14.31 | 14.82 | +0.34% | 95,568 | 140,759,849 |
| 2024-07-17 | 15.13 | 15.21 | 14.59 | 14.77 | -2.64% | 133,032 | 197,141,580 |
| 2024-07-16 | 15.5 | 15.6 | 15.11 | 15.17 | -2.32% | 97,813 | 149,614,060 |
| 2024-07-15 | 15.63 | 15.96 | 15.45 | 15.53 | -1.58% | 85,060 | 132,460,795 |
| 2024-07-12 | 16.29 | 16.3 | 15.6 | 15.78 | -2.95% | 115,329 | 182,287,392 |
| 2024-07-11 | 16 | 16.54 | 15.62 | 16.26 | +3.5% | 134,997 | 218,789,340 |
| 2024-07-10 | 15.83 | 16.17 | 15.62 | 15.71 | -1.26% | 58,969 | 93,573,252 |
| 2024-07-09 | 15.63 | 15.95 | 15.43 | 15.91 | +1.99% | 78,984 | 124,000,717 |
| 2024-07-08 | 16.06 | 16.06 | 15.55 | 15.6 | -2.44% | 65,735 | 103,128,556 |
| 2024-07-05 | 15.69 | 16.11 | 15.6 | 15.99 | +1.85% | 73,642 | 117,331,965 |
| 2024-07-04 | 16.21 | 16.4 | 15.64 | 15.7 | -2.85% | 96,740 | 154,076,880 |
| 2024-07-03 | 16.58 | 16.71 | 16.1 | 16.16 | -2.47% | 68,687 | 111,992,129 |
| 2024-07-02 | 17.01 | 17.02 | 16.47 | 16.57 | -2.99% | 69,743 | 116,469,850 |
| 2024-07-01 | 16.28 | 17.3 | 16 | 17.08 | +5.69% | 153,587 | 258,445,895 |
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：