股票概览
18.91
+10.01%
+1.72
17.99
开盘价
18.91
最高价
17.6
最低价
925,845
成交量
数据更新至: 2024-09-30
技术指标
17.39
MA5 (5日均线)
17.32
MA10 (10日均线)
15.25
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 | 17.99 | 18.91 | 17.6 | 18.91 | +10.01% | 925,845 | 1,696,786,722 |
| 2024-09-27 | 16.55 | 17.56 | 16.5 | 17.19 | +3.68% | 840,349 | 1,439,748,801 |
| 2024-09-26 | 16.05 | 16.69 | 15.81 | 16.58 | -2.59% | 883,368 | 1,435,942,479 |
| 2024-09-25 | 15.54 | 18.29 | 15.54 | 17.02 | -1.45% | 1,188,182 | 1,977,809,190 |
| 2024-09-24 | 17.27 | 17.5 | 17.27 | 17.27 | -10.01% | 214,152 | 369,865,308 |
| 2024-09-23 | 20.03 | 20.39 | 18.72 | 19.19 | +3.51% | 1,454,970 | 2,890,411,373 |
| 2024-09-20 | 17.92 | 18.54 | 17.92 | 18.54 | +10.03% | 212,463 | 388,929,354 |
| 2024-09-19 | 15.15 | 16.85 | 14.88 | 16.85 | +9.99% | 972,705 | 1,569,361,072 |
| 2024-09-18 | 16.41 | 16.41 | 14.69 | 15.32 | -6.13% | 875,750 | 1,370,698,191 |
| 2024-09-13 | 15.3 | 16.32 | 15.22 | 16.32 | +9.97% | 855,952 | 1,369,077,578 |
| 2024-09-12 | 13.5 | 14.84 | 13.35 | 14.84 | +10.01% | 317,222 | 455,950,053 |
| 2024-09-11 | 13.36 | 13.55 | 13.19 | 13.49 | 0% | 162,340 | 217,099,300 |
| 2024-09-10 | 13.18 | 13.66 | 13.04 | 13.49 | +2.9% | 227,465 | 304,912,395 |
| 2024-09-09 | 12.99 | 13.15 | 12.77 | 13.11 | +0.31% | 106,755 | 138,455,732 |
| 2024-09-06 | 13.02 | 13.15 | 12.87 | 13.07 | -1.13% | 177,156 | 230,562,653 |
| 2024-09-05 | 12.66 | 13.5 | 12.66 | 13.22 | +5.17% | 278,094 | 364,525,660 |
| 2024-09-04 | 12.6 | 12.78 | 12.56 | 12.57 | -1.49% | 63,498 | 80,453,699 |
| 2024-09-03 | 12.6 | 12.8 | 12.47 | 12.76 | +2.41% | 87,757 | 111,096,263 |
| 2024-09-02 | 12.71 | 12.78 | 12.45 | 12.46 | -2.66% | 81,731 | 103,236,524 |
| 2024-08-30 | 12.6 | 12.93 | 12.55 | 12.8 | +1.59% | 138,896 | 177,781,524 |
| 2024-08-29 | 12.38 | 12.62 | 12.29 | 12.6 | +1.53% | 77,677 | 97,403,554 |
| 2024-08-28 | 12.4 | 12.54 | 12.07 | 12.41 | -0.72% | 72,469 | 89,403,175 |
| 2024-08-27 | 12.52 | 12.76 | 12.41 | 12.5 | -1.03% | 77,654 | 97,486,535 |
| 2024-08-26 | 12.51 | 12.76 | 12.31 | 12.63 | +0.72% | 111,861 | 140,531,976 |
| 2024-08-23 | 12.02 | 12.65 | 12.01 | 12.54 | +3.55% | 109,758 | 136,174,353 |
| 2024-08-22 | 12.43 | 12.66 | 12.06 | 12.11 | -2.73% | 88,058 | 108,632,179 |
| 2024-08-21 | 12.25 | 12.75 | 12.22 | 12.45 | +0.65% | 97,963 | 123,004,428 |
| 2024-08-20 | 12.55 | 12.58 | 12.29 | 12.37 | -2.9% | 104,666 | 129,904,402 |
| 2024-08-19 | 12.33 | 12.88 | 12.33 | 12.74 | +4.17% | 168,517 | 212,660,362 |
| 2024-08-16 | 12.26 | 12.32 | 12.2 | 12.23 | 0% | 29,439 | 36,077,006 |
| 2024-08-15 | 12.07 | 12.27 | 11.97 | 12.23 | +1.41% | 36,379 | 44,323,343 |
| 2024-08-14 | 12.07 | 12.23 | 12.04 | 12.06 | -0.17% | 30,098 | 36,507,848 |
| 2024-08-13 | 12.08 | 12.12 | 11.9 | 12.08 | +0.58% | 28,297 | 33,944,824 |
| 2024-08-12 | 12.1 | 12.19 | 11.98 | 12.01 | -0.58% | 33,441 | 40,339,200 |
| 2024-08-09 | 12.2 | 12.3 | 12.08 | 12.08 | -0.49% | 27,063 | 32,943,285 |
| 2024-08-08 | 12.27 | 12.28 | 12.01 | 12.14 | -1.22% | 32,966 | 40,031,757 |
| 2024-08-07 | 12.25 | 12.39 | 12.19 | 12.29 | +0.82% | 33,614 | 41,349,904 |
| 2024-08-06 | 12.19 | 12.23 | 12.05 | 12.19 | +1.92% | 37,338 | 45,309,788 |
| 2024-08-05 | 12.19 | 12.44 | 11.95 | 11.96 | -2.69% | 51,308 | 62,431,719 |
| 2024-08-02 | 12.38 | 12.55 | 12.25 | 12.29 | -1.84% | 37,829 | 46,998,065 |
| 2024-08-01 | 12.57 | 12.66 | 12.49 | 12.52 | -0.48% | 45,910 | 57,683,430 |
| 2024-07-31 | 12.14 | 12.6 | 12.14 | 12.58 | +3.11% | 62,923 | 78,415,529 |
| 2024-07-30 | 12.12 | 12.25 | 12.06 | 12.2 | +0.41% | 30,258 | 36,895,069 |
| 2024-07-29 | 12 | 12.18 | 11.95 | 12.15 | +1.08% | 39,718 | 48,052,016 |
| 2024-07-26 | 11.78 | 12.07 | 11.78 | 12.02 | +1.78% | 34,295 | 41,072,306 |
| 2024-07-25 | 11.84 | 11.99 | 11.69 | 11.81 | -0.59% | 39,762 | 47,124,406 |
| 2024-07-24 | 12.08 | 12.28 | 11.86 | 11.88 | -2.62% | 49,852 | 59,879,430 |
| 2024-07-23 | 12.27 | 12.48 | 12.2 | 12.2 | -1.69% | 45,260 | 55,913,538 |
| 2024-07-22 | 12.43 | 12.5 | 12.31 | 12.41 | +1.72% | 58,524 | 72,692,473 |
| 2024-07-19 | 12.06 | 12.3 | 11.98 | 12.2 | +0.74% | 35,987 | 43,913,952 |
| 2024-07-18 | 12.16 | 12.2 | 11.9 | 12.11 | -0.98% | 45,259 | 54,373,409 |
| 2024-07-17 | 12.26 | 12.36 | 12.21 | 12.23 | -0.57% | 30,414 | 37,336,293 |
| 2024-07-16 | 12.15 | 12.35 | 12.1 | 12.3 | +0.82% | 31,510 | 38,626,116 |
| 2024-07-15 | 12.4 | 12.48 | 12.15 | 12.2 | -1.53% | 34,978 | 42,792,250 |
| 2024-07-12 | 12.41 | 12.51 | 12.32 | 12.39 | -0.08% | 39,365 | 48,872,601 |
| 2024-07-11 | 12.4 | 12.49 | 12.28 | 12.4 | +1.97% | 51,781 | 64,248,991 |
| 2024-07-10 | 12.2 | 12.41 | 12.09 | 12.16 | -1.14% | 40,277 | 49,437,533 |
| 2024-07-09 | 12.06 | 12.35 | 11.78 | 12.3 | +1.65% | 65,134 | 78,649,396 |
| 2024-07-08 | 12.55 | 12.66 | 12.08 | 12.1 | -4.72% | 75,833 | 93,176,871 |
| 2024-07-05 | 12.29 | 12.95 | 12.1 | 12.7 | +3.08% | 92,193 | 116,963,960 |
| 2024-07-04 | 12.45 | 12.83 | 12.32 | 12.32 | -2.45% | 66,898 | 83,863,627 |
| 2024-07-03 | 12.95 | 13.26 | 12.6 | 12.63 | -2.47% | 95,340 | 122,345,259 |
| 2024-07-02 | 12.72 | 12.98 | 12.65 | 12.95 | +3.93% | 125,141 | 160,793,594 |
| 2024-07-01 | 12.3 | 12.48 | 12.18 | 12.46 | +0.89% | 38,283 | 47,212,867 |
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：