股票概览
19.27
+15.74%
+2.62
17.34
开盘价
19.47
最高价
17.11
最低价
471,995
成交量
数据更新至: 2024-09-30
技术指标
16.32
MA5 (5日均线)
15.36
MA10 (10日均线)
15.19
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 | 17.34 | 19.47 | 17.11 | 19.27 | +15.74% | 471,995 | 859,528,714 |
| 2024-09-27 | 15.9 | 16.96 | 15.7 | 16.65 | +6.39% | 336,982 | 549,489,238 |
| 2024-09-26 | 14.99 | 15.65 | 14.99 | 15.65 | +3.85% | 176,779 | 271,810,485 |
| 2024-09-25 | 15.06 | 15.54 | 15.05 | 15.07 | +0.8% | 201,441 | 307,681,347 |
| 2024-09-24 | 14.4 | 14.97 | 14.18 | 14.95 | +4.55% | 154,136 | 225,591,302 |
| 2024-09-23 | 14.32 | 14.53 | 14.3 | 14.3 | -1.04% | 63,485 | 91,484,233 |
| 2024-09-20 | 14.55 | 14.65 | 14.35 | 14.45 | -0.69% | 69,193 | 100,028,123 |
| 2024-09-19 | 14.38 | 14.71 | 14.22 | 14.55 | +1.96% | 90,583 | 131,365,330 |
| 2024-09-18 | 14.44 | 14.58 | 14.12 | 14.27 | -1.11% | 71,632 | 102,184,977 |
| 2024-09-13 | 14.6 | 14.71 | 14.43 | 14.43 | -1.16% | 74,713 | 108,620,739 |
| 2024-09-12 | 14.96 | 15.19 | 14.6 | 14.6 | -2.21% | 96,432 | 143,223,130 |
| 2024-09-11 | 14.98 | 15.06 | 14.83 | 14.93 | -0.99% | 69,597 | 103,881,034 |
| 2024-09-10 | 14.87 | 15.15 | 14.5 | 15.08 | +1.48% | 102,671 | 152,079,027 |
| 2024-09-09 | 15.01 | 15.18 | 14.78 | 14.86 | -1.59% | 86,693 | 129,548,553 |
| 2024-09-06 | 15.25 | 15.38 | 15.03 | 15.1 | -0.98% | 103,347 | 156,842,277 |
| 2024-09-05 | 14.95 | 15.46 | 14.95 | 15.25 | +2.01% | 137,674 | 209,724,578 |
| 2024-09-04 | 15.05 | 15.15 | 14.86 | 14.95 | -1.32% | 85,737 | 128,527,250 |
| 2024-09-03 | 14.96 | 15.35 | 14.91 | 15.15 | +1.13% | 110,690 | 167,620,269 |
| 2024-09-02 | 15.26 | 15.47 | 14.96 | 14.98 | -2.35% | 152,711 | 232,551,405 |
| 2024-08-30 | 14.78 | 15.57 | 14.72 | 15.34 | +4% | 221,606 | 338,758,165 |
| 2024-08-29 | 14.53 | 14.87 | 14.42 | 14.75 | +0.61% | 114,605 | 168,648,744 |
| 2024-08-28 | 14.51 | 14.7 | 14.25 | 14.66 | +1.66% | 124,280 | 180,276,934 |
| 2024-08-27 | 14.44 | 14.73 | 14.2 | 14.42 | -0.76% | 126,251 | 182,653,077 |
| 2024-08-26 | 14.4 | 14.56 | 14.16 | 14.53 | +0.62% | 78,669 | 113,486,955 |
| 2024-08-23 | 14.32 | 14.55 | 14.2 | 14.44 | +0.21% | 96,560 | 138,983,517 |
| 2024-08-22 | 14.93 | 15.2 | 14.38 | 14.41 | -3.93% | 161,888 | 237,856,257 |
| 2024-08-21 | 15.05 | 15.66 | 14.84 | 15 | +0.4% | 204,032 | 310,542,358 |
| 2024-08-20 | 15.04 | 15.35 | 14.87 | 14.94 | -1.26% | 146,572 | 220,453,630 |
| 2024-08-19 | 15.09 | 15.32 | 15.01 | 15.13 | -0.26% | 130,597 | 197,804,090 |
| 2024-08-16 | 15.35 | 15.47 | 15.14 | 15.17 | -0.52% | 167,796 | 255,971,777 |
| 2024-08-15 | 14.39 | 15.87 | 14.29 | 15.25 | +5.61% | 307,022 | 467,389,387 |
| 2024-08-14 | 14.31 | 14.59 | 14.13 | 14.44 | +0.98% | 107,606 | 155,234,136 |
| 2024-08-13 | 14.36 | 14.52 | 14.08 | 14.3 | -0.63% | 90,845 | 129,476,419 |
| 2024-08-12 | 14.45 | 14.57 | 14.15 | 14.39 | -1.57% | 115,323 | 165,156,886 |
| 2024-08-09 | 15.04 | 15.14 | 14.61 | 14.62 | -2.27% | 136,869 | 202,942,033 |
| 2024-08-08 | 15.56 | 15.62 | 14.88 | 14.96 | -4.47% | 219,309 | 331,546,607 |
| 2024-08-07 | 15.3 | 15.85 | 15.2 | 15.66 | +1.82% | 176,769 | 275,424,400 |
| 2024-08-06 | 15.16 | 15.62 | 15.1 | 15.38 | +2.88% | 194,993 | 299,574,518 |
| 2024-08-05 | 15.33 | 15.97 | 14.95 | 14.95 | -3.73% | 235,860 | 364,086,009 |
| 2024-08-02 | 15.78 | 16.09 | 15.51 | 15.53 | -2.51% | 178,276 | 281,416,495 |
| 2024-08-01 | 16.19 | 16.22 | 15.91 | 15.93 | -1.67% | 205,648 | 329,191,396 |
| 2024-07-31 | 15.51 | 16.29 | 15.51 | 16.2 | +3.71% | 289,930 | 463,412,788 |
| 2024-07-30 | 15.57 | 15.92 | 15.51 | 15.62 | -0.45% | 205,682 | 323,378,108 |
| 2024-07-29 | 15.29 | 15.76 | 14.92 | 15.69 | +2.28% | 208,088 | 322,390,622 |
| 2024-07-26 | 15.3 | 15.5 | 15.1 | 15.34 | +0.66% | 119,247 | 182,302,509 |
| 2024-07-25 | 14.91 | 15.44 | 14.8 | 15.24 | +1.87% | 134,424 | 204,390,417 |
| 2024-07-24 | 15.05 | 15.32 | 14.93 | 14.96 | -1.64% | 130,668 | 197,297,414 |
| 2024-07-23 | 15.68 | 15.87 | 15.19 | 15.21 | -3.18% | 154,931 | 240,125,823 |
| 2024-07-22 | 15.48 | 15.83 | 15.47 | 15.71 | +0.71% | 155,684 | 243,750,730 |
| 2024-07-19 | 15.3 | 15.9 | 15.25 | 15.6 | +1.36% | 208,307 | 327,110,247 |
| 2024-07-18 | 15.64 | 15.65 | 14.96 | 15.39 | -2.84% | 243,204 | 371,303,834 |
| 2024-07-17 | 15.49 | 16.12 | 15.31 | 15.84 | +2.13% | 320,415 | 508,431,423 |
| 2024-07-16 | 15.35 | 15.55 | 15.16 | 15.51 | +0.78% | 195,720 | 300,705,112 |
| 2024-07-15 | 16 | 16 | 15.28 | 15.39 | -4.11% | 291,134 | 452,968,361 |
| 2024-07-12 | 15.57 | 16.08 | 15.45 | 16.05 | +2.29% | 354,072 | 563,180,625 |
| 2024-07-11 | 15.67 | 15.82 | 15.51 | 15.69 | +1.1% | 291,069 | 455,840,601 |
| 2024-07-10 | 15.45 | 15.88 | 15.31 | 15.52 | +0.45% | 401,546 | 628,492,536 |
| 2024-07-09 | 14.66 | 15.45 | 14.6 | 15.45 | +5.89% | 391,292 | 590,422,954 |
| 2024-07-08 | 15.18 | 15.43 | 14.43 | 14.59 | +2.24% | 282,677 | 415,829,264 |
| 2024-07-05 | 14.06 | 14.34 | 13.85 | 14.27 | +1.64% | 95,705 | 135,629,586 |
| 2024-07-04 | 14.48 | 14.68 | 14.01 | 14.04 | -3.04% | 115,719 | 164,954,160 |
| 2024-07-03 | 14.64 | 14.7 | 14.27 | 14.48 | -1.23% | 117,998 | 170,806,388 |
| 2024-07-02 | 14.49 | 14.84 | 14.44 | 14.66 | +1.1% | 154,416 | 226,591,809 |
| 2024-07-01 | 14.35 | 14.54 | 14.06 | 14.5 | +0.9% | 109,422 | 156,507,733 |
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：