股票概览
18.24
+10.01%
+1.66
17.55
开盘价
18.24
最高价
17.08
最低价
43,486
成交量
数据更新至: 2024-09-30
技术指标
16.18
MA5 (5日均线)
15.37
MA10 (10日均线)
15.61
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 | 17.55 | 18.24 | 17.08 | 18.24 | +10.01% | 43,486 | 77,854,768 |
| 2024-09-27 | 16 | 16.78 | 15.82 | 16.58 | +5.07% | 24,450 | 39,996,883 |
| 2024-09-26 | 15.21 | 15.78 | 15.21 | 15.78 | +3.2% | 14,619 | 22,671,937 |
| 2024-09-25 | 15.05 | 15.59 | 15.05 | 15.29 | +1.8% | 16,934 | 25,983,363 |
| 2024-09-24 | 14.67 | 15.02 | 14.47 | 15.02 | +3.59% | 16,915 | 24,972,612 |
| 2024-09-23 | 14.5 | 14.71 | 14.4 | 14.5 | 0% | 10,156 | 14,755,422 |
| 2024-09-20 | 14.97 | 15.06 | 14.41 | 14.5 | -3.07% | 14,328 | 20,912,104 |
| 2024-09-19 | 14.57 | 14.96 | 14.54 | 14.96 | +3.1% | 10,925 | 16,194,642 |
| 2024-09-18 | 14.2 | 14.65 | 14.19 | 14.51 | +1.47% | 15,739 | 22,826,667 |
| 2024-09-13 | 14.5 | 14.89 | 14.08 | 14.3 | -7.14% | 29,078 | 42,119,697 |
| 2024-09-12 | 15.66 | 15.75 | 15.37 | 15.4 | -1.22% | 8,208 | 12,744,163 |
| 2024-09-11 | 15.74 | 15.85 | 15.58 | 15.59 | -1.02% | 5,964 | 9,369,411 |
| 2024-09-10 | 15.75 | 15.84 | 15.53 | 15.75 | +0.77% | 6,163 | 9,654,047 |
| 2024-09-09 | 15.62 | 15.85 | 15.5 | 15.63 | -0.89% | 7,463 | 11,678,116 |
| 2024-09-06 | 16.19 | 16.19 | 15.72 | 15.77 | -1.93% | 8,845 | 14,060,089 |
| 2024-09-05 | 16.03 | 16.29 | 16.03 | 16.08 | +0.31% | 8,413 | 13,580,729 |
| 2024-09-04 | 15.94 | 16.19 | 15.9 | 16.03 | 0% | 6,910 | 11,089,769 |
| 2024-09-03 | 15.97 | 16.26 | 15.91 | 16.03 | +0.44% | 7,039 | 11,336,785 |
| 2024-09-02 | 16.16 | 16.31 | 15.96 | 15.96 | -1.48% | 8,296 | 13,377,221 |
| 2024-08-30 | 16.11 | 16.51 | 16.08 | 16.2 | +0.37% | 14,836 | 24,215,040 |
| 2024-08-29 | 15.58 | 16.29 | 15.45 | 16.14 | +3.59% | 15,882 | 25,486,672 |
| 2024-08-28 | 15.27 | 15.72 | 15.27 | 15.58 | +0.78% | 6,577 | 10,211,352 |
| 2024-08-27 | 15.75 | 15.75 | 15.46 | 15.46 | -1.84% | 5,116 | 7,963,318 |
| 2024-08-26 | 15.76 | 15.98 | 15.6 | 15.75 | +0.45% | 7,578 | 11,991,853 |
| 2024-08-23 | 15.53 | 16.1 | 15.33 | 15.68 | +0.77% | 9,930 | 15,568,022 |
| 2024-08-22 | 16.3 | 16.34 | 15.55 | 15.56 | -2.32% | 9,614 | 15,125,163 |
| 2024-08-21 | 16.02 | 16.15 | 15.9 | 15.93 | -1.06% | 6,916 | 11,070,301 |
| 2024-08-20 | 16.5 | 16.52 | 15.92 | 16.1 | -0.8% | 10,642 | 17,097,219 |
| 2024-08-19 | 16.9 | 16.92 | 16.21 | 16.23 | -4.75% | 22,191 | 36,735,105 |
| 2024-08-16 | 16.86 | 17.12 | 16.85 | 17.04 | +0.65% | 13,073 | 22,193,327 |
| 2024-08-15 | 16.73 | 16.95 | 16.62 | 16.93 | +1.14% | 13,505 | 22,724,320 |
| 2024-08-14 | 16.69 | 16.87 | 16.65 | 16.74 | +0.06% | 12,276 | 20,580,984 |
| 2024-08-13 | 16.4 | 16.73 | 16.17 | 16.73 | +2.26% | 11,814 | 19,493,390 |
| 2024-08-12 | 16.6 | 16.69 | 16.31 | 16.36 | -1.15% | 11,259 | 18,544,710 |
| 2024-08-09 | 16.75 | 16.85 | 16.51 | 16.55 | -0.18% | 14,927 | 24,865,814 |
| 2024-08-08 | 16.95 | 16.95 | 16.36 | 16.58 | -2.18% | 19,875 | 32,924,353 |
| 2024-08-07 | 17.34 | 17.35 | 16.93 | 16.95 | -2.42% | 22,376 | 38,240,481 |
| 2024-08-06 | 17.71 | 17.78 | 17.11 | 17.37 | -0.4% | 29,338 | 51,013,718 |
| 2024-08-05 | 17.64 | 18.66 | 17.4 | 17.44 | -2.84% | 41,797 | 75,008,516 |
| 2024-08-02 | 17.49 | 18.66 | 17.24 | 17.95 | +2.1% | 51,556 | 91,369,014 |
| 2024-08-01 | 18.02 | 18.27 | 17.35 | 17.58 | -2.44% | 46,548 | 81,977,390 |
| 2024-07-31 | 16.29 | 18.02 | 16.26 | 18.02 | +10.01% | 33,727 | 58,673,232 |
| 2024-07-30 | 16.41 | 16.42 | 16.01 | 16.38 | +0.49% | 8,589 | 13,924,342 |
| 2024-07-29 | 16.49 | 16.49 | 16.21 | 16.3 | -1.45% | 10,309 | 16,820,317 |
| 2024-07-26 | 16.19 | 16.58 | 15.98 | 16.54 | +3.44% | 12,841 | 20,927,186 |
| 2024-07-25 | 15.9 | 16.27 | 15.75 | 15.99 | +0.13% | 10,360 | 16,575,356 |
| 2024-07-24 | 15.83 | 16.27 | 15.72 | 15.97 | -0.19% | 12,805 | 20,440,746 |
| 2024-07-23 | 16.57 | 16.67 | 15.98 | 16 | -3.38% | 12,542 | 20,385,097 |
| 2024-07-22 | 16.46 | 16.67 | 16.39 | 16.56 | +0.61% | 8,442 | 13,967,776 |
| 2024-07-19 | 16 | 16.6 | 15.83 | 16.46 | +2.88% | 18,855 | 30,803,333 |
| 2024-07-18 | 16.6 | 16.6 | 15.97 | 16 | -3.85% | 25,737 | 41,462,557 |
| 2024-07-17 | 16.8 | 16.83 | 16.54 | 16.64 | -1.3% | 11,141 | 18,571,653 |
| 2024-07-16 | 16.85 | 16.98 | 16.3 | 16.86 | -0.24% | 19,402 | 32,365,993 |
| 2024-07-15 | 17.7 | 17.78 | 16.46 | 16.9 | -5.69% | 32,481 | 55,467,654 |
| 2024-07-12 | 19.08 | 19.12 | 17.62 | 17.92 | -6.28% | 35,188 | 63,691,373 |
| 2024-07-11 | 18.7 | 19.34 | 18.7 | 19.12 | +3.91% | 13,014 | 24,803,762 |
| 2024-07-10 | 18.03 | 18.75 | 18.02 | 18.4 | +0.93% | 5,315 | 9,829,458 |
| 2024-07-09 | 17.71 | 18.45 | 17.65 | 18.23 | +2.42% | 8,669 | 15,651,945 |
| 2024-07-08 | 18.27 | 18.27 | 17.76 | 17.8 | -2.63% | 5,084 | 9,151,908 |
| 2024-07-05 | 18.21 | 18.44 | 17.86 | 18.28 | +0.27% | 4,939 | 8,952,806 |
| 2024-07-04 | 18.71 | 19.04 | 18.22 | 18.23 | -3.29% | 10,038 | 18,548,905 |
| 2024-07-03 | 19.19 | 19.3 | 18.8 | 18.85 | -1.77% | 6,631 | 12,569,027 |
| 2024-07-02 | 19.71 | 19.71 | 19.1 | 19.19 | -1.24% | 6,171 | 11,955,305 |
| 2024-07-01 | 19.49 | 19.5 | 18.89 | 19.43 | -0.05% | 6,110 | 11,782,783 |
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：