股票概览
18.55
+16.67%
+2.65
16.9
开盘价
18.69
最高价
16.31
最低价
187,448
成交量
数据更新至: 2024-09-30
技术指标
15.47
MA5 (5日均线)
14.32
MA10 (10日均线)
14.08
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 | 16.9 | 18.69 | 16.31 | 18.55 | +16.67% | 187,448 | 327,701,601 |
| 2024-09-27 | 15.22 | 16.28 | 15.15 | 15.9 | +7.29% | 115,252 | 180,062,549 |
| 2024-09-26 | 14.1 | 14.85 | 14 | 14.82 | +4.66% | 66,037 | 95,263,326 |
| 2024-09-25 | 14.14 | 14.58 | 14.1 | 14.16 | +1.65% | 71,624 | 102,671,893 |
| 2024-09-24 | 13.28 | 13.93 | 13.27 | 13.93 | +5.05% | 69,844 | 95,218,390 |
| 2024-09-23 | 13.22 | 13.39 | 13.13 | 13.26 | +0.61% | 32,506 | 43,038,909 |
| 2024-09-20 | 13.38 | 13.45 | 13.01 | 13.18 | -1.64% | 38,697 | 50,814,373 |
| 2024-09-19 | 12.98 | 13.5 | 12.92 | 13.4 | +3.72% | 54,834 | 72,751,821 |
| 2024-09-18 | 13.1 | 13.12 | 12.69 | 12.92 | -1.22% | 41,000 | 52,700,397 |
| 2024-09-13 | 13.35 | 13.5 | 13.07 | 13.08 | -2.1% | 44,387 | 58,557,836 |
| 2024-09-12 | 13.62 | 13.82 | 13.35 | 13.36 | -1.76% | 48,437 | 65,604,490 |
| 2024-09-11 | 13.55 | 13.74 | 13.46 | 13.6 | -0.66% | 38,727 | 52,658,067 |
| 2024-09-10 | 13.87 | 14.03 | 13.46 | 13.69 | -0.29% | 47,442 | 64,736,893 |
| 2024-09-09 | 13.64 | 13.99 | 13.63 | 13.73 | +0.73% | 47,142 | 64,985,095 |
| 2024-09-06 | 14.2 | 14.35 | 13.6 | 13.63 | -3.88% | 53,701 | 74,474,857 |
| 2024-09-05 | 13.81 | 14.25 | 13.81 | 14.18 | +2.6% | 51,258 | 72,158,469 |
| 2024-09-04 | 13.76 | 14.03 | 13.72 | 13.82 | -0.58% | 40,858 | 56,676,124 |
| 2024-09-03 | 13.76 | 14.09 | 13.63 | 13.9 | +0.36% | 56,132 | 77,733,282 |
| 2024-09-02 | 14.58 | 14.77 | 13.82 | 13.85 | -5.01% | 75,366 | 106,665,018 |
| 2024-08-30 | 14.13 | 14.95 | 14.04 | 14.58 | +3.04% | 84,261 | 122,537,916 |
| 2024-08-29 | 13.82 | 14.23 | 13.66 | 14.15 | +2.31% | 59,945 | 84,060,469 |
| 2024-08-28 | 13.89 | 13.99 | 13.58 | 13.83 | -0.65% | 68,427 | 94,429,157 |
| 2024-08-27 | 13.8 | 14.36 | 13.8 | 13.92 | +0.43% | 89,522 | 125,956,329 |
| 2024-08-26 | 14 | 14.18 | 13.75 | 13.86 | -1.84% | 97,253 | 135,087,255 |
| 2024-08-23 | 14.79 | 14.9 | 14.12 | 14.12 | -10.86% | 190,451 | 274,492,680 |
| 2024-08-22 | 15.95 | 16.31 | 15.73 | 15.84 | -0.5% | 51,574 | 82,556,829 |
| 2024-08-21 | 16 | 16.3 | 15.86 | 15.92 | -1.67% | 55,445 | 88,775,185 |
| 2024-08-20 | 16.81 | 16.81 | 16.11 | 16.19 | -3.92% | 79,690 | 130,524,288 |
| 2024-08-19 | 17.25 | 17.62 | 16.74 | 16.85 | -1.75% | 112,130 | 191,145,941 |
| 2024-08-16 | 16.44 | 17.33 | 16.18 | 17.15 | +4% | 116,512 | 196,029,041 |
| 2024-08-15 | 16.61 | 17.2 | 16.32 | 16.49 | +0.67% | 65,702 | 109,346,472 |
| 2024-08-14 | 16.69 | 16.7 | 16.26 | 16.38 | -1.97% | 53,657 | 88,063,058 |
| 2024-08-13 | 17.23 | 17.25 | 16.43 | 16.71 | -3.13% | 94,762 | 158,164,827 |
| 2024-08-12 | 17.27 | 17.65 | 16.92 | 17.25 | +3.73% | 149,140 | 258,338,788 |
| 2024-08-09 | 17.02 | 17.2 | 16.58 | 16.63 | -2.46% | 49,782 | 83,730,877 |
| 2024-08-08 | 16.88 | 17.29 | 16.78 | 17.05 | +0.89% | 50,502 | 86,183,452 |
| 2024-08-07 | 17.06 | 17.09 | 16.7 | 16.9 | -1.05% | 43,982 | 74,187,774 |
| 2024-08-06 | 16.58 | 17.11 | 16.58 | 17.08 | +3.02% | 59,666 | 100,873,495 |
| 2024-08-05 | 16.39 | 17.04 | 16.39 | 16.58 | -0.12% | 77,172 | 129,439,765 |
| 2024-08-02 | 16.35 | 17.17 | 16.33 | 16.6 | +0.73% | 75,796 | 127,714,047 |
| 2024-08-01 | 16.7 | 16.84 | 16.34 | 16.48 | -0.78% | 58,983 | 97,564,135 |
| 2024-07-31 | 15.58 | 16.64 | 15.49 | 16.61 | +6.54% | 72,175 | 117,713,665 |
| 2024-07-30 | 15.56 | 15.71 | 15.37 | 15.59 | +0.19% | 34,806 | 54,140,424 |
| 2024-07-29 | 15.57 | 15.71 | 15.43 | 15.56 | -0.64% | 40,386 | 62,842,320 |
| 2024-07-26 | 15.81 | 15.91 | 15.57 | 15.66 | -0.76% | 46,082 | 72,267,904 |
| 2024-07-25 | 15.57 | 15.98 | 15.33 | 15.78 | +1.02% | 53,631 | 84,248,355 |
| 2024-07-24 | 15.9 | 16.07 | 15.56 | 15.62 | -2.13% | 71,745 | 112,875,853 |
| 2024-07-23 | 16.83 | 16.86 | 15.91 | 15.96 | -5.34% | 79,715 | 129,206,641 |
| 2024-07-22 | 17.17 | 17.24 | 16.78 | 16.86 | -1.81% | 52,665 | 89,393,068 |
| 2024-07-19 | 17.19 | 17.32 | 16.95 | 17.17 | -0.35% | 41,943 | 71,770,637 |
| 2024-07-18 | 17.25 | 17.27 | 16.85 | 17.23 | -0.81% | 44,072 | 75,394,222 |
| 2024-07-17 | 17.15 | 17.63 | 16.92 | 17.37 | +1.76% | 42,924 | 74,141,582 |
| 2024-07-16 | 17.34 | 17.49 | 16.99 | 17.07 | -1.33% | 37,915 | 65,076,765 |
| 2024-07-15 | 17.69 | 17.76 | 17.25 | 17.3 | -2.2% | 35,185 | 61,146,029 |
| 2024-07-12 | 18.1 | 18.31 | 17.51 | 17.69 | -1.89% | 43,643 | 77,623,465 |
| 2024-07-11 | 17.92 | 18.22 | 17.58 | 18.03 | +2.68% | 57,116 | 102,483,465 |
| 2024-07-10 | 17.71 | 17.84 | 17.25 | 17.56 | -1.18% | 54,145 | 94,973,375 |
| 2024-07-09 | 18.08 | 18.1 | 17.22 | 17.77 | -1.06% | 60,932 | 107,375,585 |
| 2024-07-08 | 18.48 | 18.78 | 17.84 | 17.96 | -3.28% | 47,332 | 85,847,896 |
| 2024-07-05 | 18.2 | 18.64 | 17.94 | 18.57 | +2.09% | 37,251 | 68,130,384 |
| 2024-07-04 | 19 | 19.12 | 18.06 | 18.19 | -4.11% | 38,314 | 70,641,381 |
| 2024-07-03 | 19.39 | 19.5 | 18.92 | 18.97 | -2.32% | 24,992 | 47,870,416 |
| 2024-07-02 | 20.13 | 20.13 | 19.25 | 19.42 | -3.57% | 40,623 | 79,509,644 |
| 2024-07-01 | 20.5 | 20.69 | 19.83 | 20.14 | -0.84% | 44,724 | 90,080,337 |
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：