股票概览
18.1
+6.6%
+1.12
17.3
开盘价
18.33
最高价
17.24
最低价
39,052
成交量
数据更新至: 2024-09-30
技术指标
16.69
MA5 (5日均线)
16.11
MA10 (10日均线)
16.00
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 | 17.3 | 18.33 | 17.24 | 18.1 | +6.6% | 39,052 | 69,716,676 |
| 2024-09-27 | 16.6 | 17.13 | 16.45 | 16.98 | +3.22% | 16,194 | 27,225,687 |
| 2024-09-26 | 16 | 16.5 | 15.89 | 16.45 | +2.88% | 9,251 | 15,036,834 |
| 2024-09-25 | 16.11 | 16.27 | 15.97 | 15.99 | +0.25% | 7,915 | 12,766,448 |
| 2024-09-24 | 15.64 | 16.04 | 15.59 | 15.95 | +2.64% | 6,145 | 9,736,954 |
| 2024-09-23 | 15.56 | 15.72 | 15.5 | 15.54 | -0.38% | 2,317 | 3,608,066 |
| 2024-09-20 | 15.64 | 15.7 | 15.5 | 15.6 | -0.13% | 2,309 | 3,603,669 |
| 2024-09-19 | 15.55 | 15.88 | 15.31 | 15.62 | +1.23% | 5,573 | 8,684,871 |
| 2024-09-18 | 15.5 | 15.64 | 15.11 | 15.43 | -0.13% | 3,509 | 5,382,461 |
| 2024-09-13 | 15.72 | 15.79 | 15.44 | 15.45 | -1.65% | 2,855 | 4,453,458 |
| 2024-09-12 | 15.87 | 15.98 | 15.62 | 15.71 | -1.01% | 3,638 | 5,732,619 |
| 2024-09-11 | 15.94 | 16.04 | 15.8 | 15.87 | -0.25% | 3,054 | 4,855,609 |
| 2024-09-10 | 15.8 | 15.95 | 15.66 | 15.91 | +0.95% | 3,206 | 5,073,523 |
| 2024-09-09 | 15.79 | 15.95 | 15.64 | 15.76 | -0.19% | 2,075 | 3,271,611 |
| 2024-09-06 | 16.12 | 16.18 | 15.77 | 15.79 | -1.56% | 2,993 | 4,776,296 |
| 2024-09-05 | 16.09 | 16.09 | 15.95 | 16.04 | +0.12% | 2,523 | 4,045,935 |
| 2024-09-04 | 15.9 | 16.04 | 15.85 | 16.02 | +0.44% | 4,232 | 6,761,997 |
| 2024-09-03 | 15.98 | 16.12 | 15.85 | 15.95 | -0.19% | 3,814 | 6,086,988 |
| 2024-09-02 | 15.85 | 16.09 | 15.8 | 15.98 | +1.14% | 8,635 | 13,822,880 |
| 2024-08-30 | 15.6 | 15.84 | 15.39 | 15.8 | +1.28% | 9,167 | 14,398,754 |
| 2024-08-29 | 15.27 | 15.66 | 15.15 | 15.6 | +5.05% | 11,655 | 18,017,596 |
| 2024-08-28 | 14.66 | 15.08 | 14.62 | 14.85 | +0.68% | 6,796 | 10,112,504 |
| 2024-08-27 | 15.38 | 15.38 | 14.7 | 14.75 | -5.14% | 11,041 | 16,498,325 |
| 2024-08-26 | 15.69 | 16.2 | 15.48 | 15.55 | -1.52% | 17,909 | 28,571,898 |
| 2024-08-23 | 15.3 | 15.85 | 15.04 | 15.79 | +2.8% | 8,236 | 12,780,573 |
| 2024-08-22 | 15.78 | 16.04 | 15.31 | 15.36 | -2.78% | 8,442 | 13,315,064 |
| 2024-08-21 | 15.08 | 15.94 | 15 | 15.8 | +4.64% | 11,641 | 18,202,982 |
| 2024-08-20 | 15.41 | 15.5 | 15.08 | 15.1 | -1.82% | 3,611 | 5,502,977 |
| 2024-08-19 | 15.56 | 15.7 | 15.37 | 15.38 | -1.66% | 2,693 | 4,185,790 |
| 2024-08-16 | 15.92 | 15.92 | 15.64 | 15.64 | -0.95% | 3,793 | 5,974,165 |
| 2024-08-15 | 15.86 | 15.96 | 15.69 | 15.79 | -1.31% | 4,887 | 7,741,796 |
| 2024-08-14 | 16.68 | 16.7 | 16 | 16 | +0.38% | 6,002 | 9,707,557 |
| 2024-08-13 | 15.88 | 15.94 | 15.75 | 15.94 | +0.44% | 1,986 | 3,144,817 |
| 2024-08-12 | 15.95 | 15.98 | 15.74 | 15.87 | 0% | 2,086 | 3,308,543 |
| 2024-08-09 | 16 | 16.09 | 15.82 | 15.87 | -0.56% | 2,107 | 3,366,345 |
| 2024-08-08 | 15.96 | 16.03 | 15.73 | 15.96 | +0.38% | 2,744 | 4,358,903 |
| 2024-08-07 | 15.9 | 15.95 | 15.79 | 15.9 | +0.44% | 2,744 | 4,363,272 |
| 2024-08-06 | 15.7 | 15.87 | 15.7 | 15.83 | +1.47% | 2,085 | 3,291,828 |
| 2024-08-05 | 15.94 | 16.09 | 15.6 | 15.6 | -2.01% | 3,984 | 6,325,123 |
| 2024-08-02 | 16 | 16.13 | 15.89 | 15.92 | -0.93% | 2,670 | 4,277,218 |
| 2024-08-01 | 16.12 | 16.26 | 16.01 | 16.07 | -0.19% | 3,863 | 6,223,161 |
| 2024-07-31 | 15.74 | 16.11 | 15.61 | 16.1 | +2.55% | 4,692 | 7,487,627 |
| 2024-07-30 | 15.6 | 15.75 | 15.5 | 15.7 | +0.58% | 2,739 | 4,282,033 |
| 2024-07-29 | 15.78 | 15.8 | 15.56 | 15.61 | -0.57% | 1,727 | 2,700,807 |
| 2024-07-26 | 15.51 | 15.79 | 15.51 | 15.7 | +0.77% | 2,243 | 3,521,044 |
| 2024-07-25 | 15.16 | 15.65 | 15.15 | 15.58 | +1.7% | 3,246 | 5,016,552 |
| 2024-07-24 | 15.35 | 15.5 | 15.16 | 15.32 | -1.1% | 3,679 | 5,628,282 |
| 2024-07-23 | 15.77 | 15.82 | 15.41 | 15.49 | -1.34% | 3,464 | 5,414,926 |
| 2024-07-22 | 15.79 | 15.85 | 15.6 | 15.7 | +0.32% | 2,319 | 3,640,932 |
| 2024-07-19 | 15.58 | 15.79 | 15.49 | 15.65 | +0.38% | 2,462 | 3,858,228 |
| 2024-07-18 | 15.55 | 15.68 | 15.33 | 15.59 | -0.38% | 2,940 | 4,554,852 |
| 2024-07-17 | 15.75 | 15.8 | 15.62 | 15.65 | -0.82% | 3,607 | 5,664,389 |
| 2024-07-16 | 15.82 | 15.99 | 15.67 | 15.78 | -1.13% | 3,658 | 5,778,130 |
| 2024-07-15 | 16.25 | 16.39 | 15.91 | 15.96 | -2.21% | 3,913 | 6,268,322 |
| 2024-07-12 | 16.31 | 16.46 | 16.22 | 16.32 | +0.06% | 4,029 | 6,590,488 |
| 2024-07-11 | 16.2 | 16.34 | 16.01 | 16.31 | +3.29% | 4,617 | 7,481,855 |
| 2024-07-10 | 15.87 | 15.97 | 15.72 | 15.79 | -0.38% | 2,875 | 4,559,184 |
| 2024-07-09 | 15.52 | 15.91 | 15.5 | 15.85 | +1.86% | 5,198 | 8,192,713 |
| 2024-07-08 | 16.2 | 16.2 | 15.51 | 15.56 | -2.93% | 3,862 | 6,090,017 |
| 2024-07-05 | 16.03 | 16.1 | 15.66 | 16.03 | +1.39% | 2,725 | 4,339,988 |
| 2024-07-04 | 16.31 | 16.39 | 15.81 | 15.81 | -3.07% | 4,988 | 8,004,287 |
| 2024-07-03 | 16.63 | 16.63 | 16.25 | 16.31 | -1.87% | 4,861 | 7,970,971 |
| 2024-07-02 | 16.78 | 16.78 | 16.53 | 16.62 | -0.24% | 3,488 | 5,812,587 |
| 2024-07-01 | 16.45 | 16.69 | 16.45 | 16.66 | +0.97% | 5,469 | 9,080,347 |
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：