股票概览
18
+11.11%
+1.8
16.41
开盘价
18.36
最高价
16.4
最低价
172,955
成交量
数据更新至: 2024-09-30
技术指标
15.74
MA5 (5日均线)
14.71
MA10 (10日均线)
14.71
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 | 16.41 | 18.36 | 16.4 | 18 | +11.11% | 172,955 | 301,057,556 |
| 2024-09-27 | 15.78 | 16.37 | 15.43 | 16.2 | +2.99% | 102,002 | 162,811,268 |
| 2024-09-26 | 14.92 | 15.74 | 14.85 | 15.73 | +7.08% | 90,072 | 138,042,714 |
| 2024-09-25 | 14.13 | 15.2 | 14.13 | 14.69 | +4.33% | 79,513 | 117,065,928 |
| 2024-09-24 | 13.26 | 14.14 | 13.26 | 14.08 | +6.67% | 51,516 | 70,809,289 |
| 2024-09-23 | 13.57 | 13.85 | 13.19 | 13.2 | -3.08% | 39,806 | 53,663,315 |
| 2024-09-20 | 13.79 | 13.8 | 13.43 | 13.62 | -1.23% | 27,972 | 37,981,303 |
| 2024-09-19 | 13.78 | 14.14 | 13.56 | 13.79 | +0.58% | 32,735 | 45,434,985 |
| 2024-09-18 | 14.3 | 14.37 | 13.54 | 13.71 | -2.9% | 33,391 | 46,266,812 |
| 2024-09-13 | 14.36 | 14.45 | 14.1 | 14.12 | -1.67% | 21,024 | 29,893,387 |
| 2024-09-12 | 14.43 | 14.75 | 14.27 | 14.36 | -0.49% | 31,108 | 45,133,306 |
| 2024-09-11 | 14.5 | 14.62 | 14.31 | 14.43 | -0.48% | 21,767 | 31,518,787 |
| 2024-09-10 | 14.69 | 14.78 | 14.3 | 14.5 | -0.96% | 23,221 | 33,661,954 |
| 2024-09-09 | 14.61 | 14.96 | 14.52 | 14.64 | -0.2% | 24,153 | 35,608,430 |
| 2024-09-06 | 14.92 | 15.11 | 14.51 | 14.67 | -2.65% | 27,755 | 40,920,546 |
| 2024-09-05 | 14.98 | 15.21 | 14.88 | 15.07 | +1.34% | 18,998 | 28,666,264 |
| 2024-09-04 | 14.79 | 15.09 | 14.61 | 14.87 | +0.41% | 24,889 | 37,071,387 |
| 2024-09-03 | 14.67 | 14.92 | 14.65 | 14.81 | +0.41% | 18,618 | 27,511,753 |
| 2024-09-02 | 14.98 | 15.15 | 14.71 | 14.75 | -1.14% | 29,864 | 44,579,196 |
| 2024-08-30 | 14.66 | 15.17 | 14.55 | 14.92 | +1.77% | 27,521 | 41,238,114 |
| 2024-08-29 | 14.17 | 14.77 | 14.1 | 14.66 | +3.53% | 26,357 | 38,199,386 |
| 2024-08-28 | 14.09 | 14.43 | 14.09 | 14.16 | -0.49% | 17,662 | 25,184,762 |
| 2024-08-27 | 14.4 | 14.42 | 14.16 | 14.23 | -1.11% | 17,867 | 25,500,540 |
| 2024-08-26 | 14.25 | 14.53 | 14.12 | 14.39 | +1.48% | 33,096 | 47,408,789 |
| 2024-08-23 | 14.13 | 14.29 | 14 | 14.18 | 0% | 19,454 | 27,557,823 |
| 2024-08-22 | 14.66 | 14.69 | 14.15 | 14.18 | -2.88% | 25,852 | 36,996,955 |
| 2024-08-21 | 14.7 | 14.84 | 14.58 | 14.6 | -0.95% | 15,744 | 23,086,104 |
| 2024-08-20 | 15.07 | 15.1 | 14.71 | 14.74 | -2.06% | 21,229 | 31,445,331 |
| 2024-08-19 | 15.15 | 15.27 | 15.02 | 15.05 | -0.53% | 18,406 | 27,852,831 |
| 2024-08-16 | 15.29 | 15.55 | 15.11 | 15.13 | -0.72% | 17,705 | 26,999,296 |
| 2024-08-15 | 15.11 | 15.57 | 15.03 | 15.24 | +0.13% | 28,187 | 43,135,517 |
| 2024-08-14 | 15.7 | 15.78 | 15.2 | 15.22 | -2.62% | 30,111 | 46,371,267 |
| 2024-08-13 | 15.55 | 15.82 | 15.19 | 15.63 | +0.32% | 39,579 | 61,369,236 |
| 2024-08-12 | 15.8 | 15.91 | 15.51 | 15.58 | -1.39% | 25,616 | 40,189,074 |
| 2024-08-09 | 15.95 | 16.15 | 15.78 | 15.8 | -0.5% | 22,989 | 36,635,366 |
| 2024-08-08 | 15.98 | 16.15 | 15.65 | 15.88 | -0.44% | 30,106 | 47,896,225 |
| 2024-08-07 | 15.88 | 16.15 | 15.66 | 15.95 | +1.14% | 38,267 | 61,228,870 |
| 2024-08-06 | 15.79 | 16.03 | 15.55 | 15.77 | +0.51% | 39,205 | 61,901,944 |
| 2024-08-05 | 15.88 | 16.45 | 15.64 | 15.69 | -1.51% | 45,731 | 73,202,631 |
| 2024-08-02 | 15.64 | 16.18 | 15.51 | 15.93 | +2.05% | 51,121 | 81,635,656 |
| 2024-08-01 | 15.79 | 16.05 | 15.42 | 15.61 | -0.76% | 33,724 | 52,785,113 |
| 2024-07-31 | 14.92 | 15.83 | 14.81 | 15.73 | +5.57% | 53,673 | 83,101,539 |
| 2024-07-30 | 15.02 | 15.09 | 14.6 | 14.9 | -1% | 30,003 | 44,563,772 |
| 2024-07-29 | 14.93 | 15.11 | 14.75 | 15.05 | +0.53% | 21,253 | 31,788,077 |
| 2024-07-26 | 14.59 | 14.98 | 14.5 | 14.97 | +3.81% | 29,625 | 43,944,282 |
| 2024-07-25 | 14.27 | 14.7 | 14.09 | 14.42 | +0.84% | 21,296 | 30,724,613 |
| 2024-07-24 | 14.49 | 14.8 | 14.3 | 14.3 | +0.07% | 30,646 | 44,473,975 |
| 2024-07-23 | 15.05 | 15.05 | 14.26 | 14.29 | -4.61% | 28,510 | 41,600,820 |
| 2024-07-22 | 14.78 | 15.12 | 14.78 | 14.98 | +0.74% | 19,673 | 29,475,726 |
| 2024-07-19 | 14.88 | 15.09 | 14.76 | 14.87 | +0.07% | 29,890 | 44,692,039 |
| 2024-07-18 | 14.25 | 14.99 | 13.99 | 14.86 | +3.92% | 40,878 | 59,438,031 |
| 2024-07-17 | 14.3 | 14.58 | 14.2 | 14.3 | -0.9% | 25,312 | 36,209,430 |
| 2024-07-16 | 14.6 | 14.74 | 14.2 | 14.43 | -1.43% | 28,840 | 41,623,985 |
| 2024-07-15 | 14.97 | 14.97 | 14.56 | 14.64 | -1.74% | 18,863 | 27,719,478 |
| 2024-07-12 | 15.19 | 15.25 | 14.8 | 14.9 | -1.91% | 23,599 | 35,250,117 |
| 2024-07-11 | 15.15 | 15.4 | 15.08 | 15.19 | +1.81% | 28,361 | 43,185,240 |
| 2024-07-10 | 14.78 | 15.17 | 14.75 | 14.92 | +0.34% | 19,421 | 29,048,920 |
| 2024-07-09 | 14.65 | 14.96 | 14.25 | 14.87 | +1.36% | 36,716 | 53,751,040 |
| 2024-07-08 | 15.19 | 15.27 | 14.6 | 14.67 | -3.61% | 34,637 | 51,162,100 |
| 2024-07-05 | 15.06 | 15.29 | 14.91 | 15.22 | +1.26% | 25,589 | 38,654,582 |
| 2024-07-04 | 15.52 | 15.66 | 14.95 | 15.03 | -3.03% | 28,337 | 43,162,239 |
| 2024-07-03 | 15.57 | 15.69 | 15.43 | 15.5 | -0.39% | 16,929 | 26,294,792 |
| 2024-07-02 | 15.85 | 15.85 | 15.48 | 15.56 | -1.89% | 32,291 | 50,513,244 |
| 2024-07-01 | 15.95 | 15.96 | 15.52 | 15.86 | +0.25% | 29,368 | 46,169,716 |
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：