股票概览
19.2
+7.68%
+1.37
18.47
开盘价
19.35
最高价
18.05
最低价
209,916
成交量
数据更新至: 2024-09-30
技术指标
17.31
MA5 (5日均线)
17.01
MA10 (10日均线)
16.55
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 | 18.47 | 19.35 | 18.05 | 19.2 | +7.68% | 209,916 | 393,440,464 |
| 2024-09-27 | 17.47 | 18.23 | 17.21 | 17.83 | +4.64% | 172,610 | 305,144,161 |
| 2024-09-26 | 16.14 | 17.04 | 16.07 | 17.04 | +4.93% | 156,513 | 259,877,813 |
| 2024-09-25 | 16.3 | 16.76 | 16.15 | 16.24 | 0% | 171,661 | 282,219,841 |
| 2024-09-24 | 16.63 | 16.84 | 15.88 | 16.24 | -1.58% | 208,112 | 336,427,168 |
| 2024-09-23 | 16.86 | 17.23 | 16.45 | 16.5 | -2.65% | 105,353 | 176,588,965 |
| 2024-09-20 | 16.97 | 17.35 | 16.74 | 16.95 | -0.41% | 100,916 | 171,564,046 |
| 2024-09-19 | 16.82 | 17.38 | 16.51 | 17.02 | +1.86% | 162,551 | 276,316,078 |
| 2024-09-18 | 16.33 | 16.8 | 16.26 | 16.71 | +1.95% | 79,475 | 131,720,812 |
| 2024-09-13 | 16.4 | 16.81 | 16.37 | 16.39 | -0.67% | 68,905 | 113,876,208 |
| 2024-09-12 | 16.36 | 17.1 | 16.31 | 16.5 | +0.67% | 124,681 | 208,460,326 |
| 2024-09-11 | 16 | 16.44 | 15.78 | 16.39 | +2.44% | 91,448 | 148,493,414 |
| 2024-09-10 | 15.62 | 16.09 | 15.38 | 16 | +2.5% | 80,415 | 126,923,943 |
| 2024-09-09 | 15.49 | 15.79 | 15.33 | 15.61 | +0.77% | 76,195 | 118,888,468 |
| 2024-09-06 | 16.1 | 16.19 | 15.45 | 15.49 | -4.09% | 75,905 | 119,382,430 |
| 2024-09-05 | 16.09 | 16.31 | 16.03 | 16.15 | +0.87% | 69,441 | 112,109,335 |
| 2024-09-04 | 15.93 | 16.28 | 15.75 | 16.01 | -0.25% | 61,761 | 98,763,610 |
| 2024-09-03 | 15.93 | 16.28 | 15.93 | 16.05 | -1.23% | 80,032 | 128,569,887 |
| 2024-09-02 | 16.64 | 16.69 | 16.19 | 16.25 | -1.1% | 100,356 | 164,937,732 |
| 2024-08-30 | 16.25 | 16.64 | 16.24 | 16.43 | +0.18% | 170,196 | 280,672,625 |
| 2024-08-29 | 15.96 | 16.47 | 15.8 | 16.4 | +2.76% | 227,208 | 367,956,488 |
| 2024-08-28 | 14.91 | 15.96 | 14.9 | 15.96 | +9.99% | 149,600 | 234,864,283 |
| 2024-08-27 | 14.62 | 14.7 | 14.35 | 14.51 | -0.55% | 73,277 | 106,315,109 |
| 2024-08-26 | 14.24 | 14.61 | 14.18 | 14.59 | +2.53% | 60,861 | 88,019,235 |
| 2024-08-23 | 14.17 | 14.37 | 14.11 | 14.23 | +0.07% | 35,529 | 50,593,193 |
| 2024-08-22 | 14.42 | 14.44 | 14.13 | 14.22 | -1.11% | 39,367 | 56,226,631 |
| 2024-08-21 | 14.24 | 14.43 | 14.21 | 14.38 | +0.35% | 32,342 | 46,334,440 |
| 2024-08-20 | 14.61 | 14.76 | 14.25 | 14.33 | -1.85% | 51,705 | 74,217,411 |
| 2024-08-19 | 14.57 | 15.05 | 14.48 | 14.6 | +0.62% | 90,744 | 134,233,154 |
| 2024-08-16 | 14.88 | 15.04 | 14.48 | 14.51 | -2.68% | 80,025 | 117,882,676 |
| 2024-08-15 | 14.97 | 15.23 | 14.75 | 14.91 | -0.47% | 58,121 | 87,224,806 |
| 2024-08-14 | 15.25 | 15.33 | 14.96 | 14.98 | -1.64% | 41,521 | 62,406,839 |
| 2024-08-13 | 15.09 | 15.52 | 14.97 | 15.23 | +0.66% | 68,434 | 104,212,017 |
| 2024-08-12 | 15.2 | 15.39 | 14.99 | 15.13 | -2.07% | 73,585 | 111,364,938 |
| 2024-08-09 | 15.16 | 16.09 | 15.16 | 15.45 | +2.18% | 132,655 | 207,577,720 |
| 2024-08-08 | 15.23 | 15.4 | 14.75 | 15.12 | -1.31% | 104,123 | 156,594,069 |
| 2024-08-07 | 15.41 | 15.86 | 15.23 | 15.32 | -0.52% | 93,990 | 145,486,658 |
| 2024-08-06 | 15.4 | 15.64 | 15.17 | 15.4 | +0.79% | 85,351 | 131,245,187 |
| 2024-08-05 | 15.91 | 16.25 | 15.27 | 15.28 | -4.5% | 138,162 | 216,924,127 |
| 2024-08-02 | 16.53 | 16.6 | 15.91 | 16 | -3.96% | 131,554 | 213,752,598 |
| 2024-08-01 | 16.58 | 16.98 | 16.46 | 16.66 | -0.12% | 154,211 | 256,690,647 |
| 2024-07-31 | 15.95 | 16.77 | 15.72 | 16.68 | +4.25% | 202,832 | 331,888,653 |
| 2024-07-30 | 16.2 | 16.31 | 15.58 | 16 | -0.93% | 256,728 | 409,373,088 |
| 2024-07-29 | 15.6 | 16.59 | 15.1 | 16.15 | +7.02% | 401,460 | 631,415,653 |
| 2024-07-26 | 13.9 | 15.09 | 13.85 | 15.09 | +9.99% | 140,789 | 208,022,138 |
| 2024-07-25 | 13.6 | 13.9 | 13.33 | 13.72 | +0.88% | 80,340 | 109,698,092 |
| 2024-07-24 | 14.1 | 14.2 | 13.53 | 13.6 | -3.34% | 90,001 | 124,264,508 |
| 2024-07-23 | 14.46 | 14.58 | 14.06 | 14.07 | -3.03% | 61,761 | 88,519,336 |
| 2024-07-22 | 14.66 | 14.76 | 14.4 | 14.51 | -1.36% | 50,128 | 73,005,002 |
| 2024-07-19 | 14.94 | 15.01 | 14.7 | 14.71 | -1.01% | 40,180 | 59,525,473 |
| 2024-07-18 | 14.66 | 14.97 | 14.5 | 14.86 | +0.27% | 60,783 | 89,606,712 |
| 2024-07-17 | 15.5 | 15.55 | 14.75 | 14.82 | -4.39% | 77,818 | 116,500,589 |
| 2024-07-16 | 15.65 | 15.68 | 15.32 | 15.5 | -0.7% | 48,983 | 75,753,207 |
| 2024-07-15 | 15.75 | 15.78 | 15.52 | 15.61 | -1.14% | 47,531 | 74,199,437 |
| 2024-07-12 | 15.73 | 15.82 | 15.52 | 15.79 | -0.13% | 59,055 | 92,521,011 |
| 2024-07-11 | 15.72 | 15.83 | 15.51 | 15.81 | +1.8% | 79,984 | 125,659,425 |
| 2024-07-10 | 15.52 | 15.81 | 15.45 | 15.53 | -0.19% | 72,627 | 113,552,003 |
| 2024-07-09 | 14.93 | 15.62 | 14.81 | 15.56 | +4.29% | 103,279 | 157,476,998 |
| 2024-07-08 | 15.13 | 15.22 | 14.89 | 14.92 | -1.65% | 61,400 | 92,435,427 |
| 2024-07-05 | 15.04 | 15.27 | 14.8 | 15.17 | +0.73% | 55,017 | 82,795,280 |
| 2024-07-04 | 15.33 | 15.47 | 15.04 | 15.06 | -1.18% | 64,575 | 98,595,261 |
| 2024-07-03 | 15.58 | 15.64 | 15.2 | 15.24 | -2.18% | 68,578 | 105,310,939 |
| 2024-07-02 | 15.98 | 16.1 | 15.48 | 15.58 | -2.93% | 75,813 | 118,779,490 |
| 2024-07-01 | 15.82 | 16.18 | 15.6 | 16.05 | +1.84% | 69,878 | 110,859,453 |
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：