股票概览
18.31
+15.37%
+2.44
16.7
开盘价
18.58
最高价
16.66
最低价
196,910
成交量
数据更新至: 2024-09-30
技术指标
15.53
MA5 (5日均线)
14.61
MA10 (10日均线)
14.40
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 | 16.7 | 18.58 | 16.66 | 18.31 | +15.37% | 196,910 | 346,040,215 |
| 2024-09-27 | 15.07 | 16.14 | 15.07 | 15.87 | +6.8% | 108,722 | 169,293,474 |
| 2024-09-26 | 14.23 | 14.87 | 14.23 | 14.86 | +3.92% | 66,217 | 96,574,764 |
| 2024-09-25 | 14.46 | 14.78 | 14.29 | 14.3 | -0.07% | 73,897 | 107,466,978 |
| 2024-09-24 | 13.7 | 14.32 | 13.7 | 14.31 | +4.99% | 58,656 | 82,371,469 |
| 2024-09-23 | 13.72 | 13.91 | 13.6 | 13.63 | -0.66% | 27,423 | 37,616,592 |
| 2024-09-20 | 13.86 | 13.98 | 13.6 | 13.72 | -0.94% | 31,923 | 43,849,613 |
| 2024-09-19 | 13.65 | 14.07 | 13.48 | 13.85 | +1.76% | 40,826 | 56,480,873 |
| 2024-09-18 | 13.75 | 13.78 | 13.35 | 13.61 | -0.51% | 34,633 | 46,845,602 |
| 2024-09-13 | 13.95 | 14.01 | 13.67 | 13.68 | -1.79% | 28,592 | 39,564,296 |
| 2024-09-12 | 14.07 | 14.36 | 13.92 | 13.93 | -0.85% | 33,754 | 47,740,107 |
| 2024-09-11 | 13.95 | 14.28 | 13.86 | 14.05 | +0.72% | 39,182 | 55,190,938 |
| 2024-09-10 | 13.92 | 14.02 | 13.61 | 13.95 | +0.22% | 39,437 | 54,545,564 |
| 2024-09-09 | 13.8 | 14 | 13.75 | 13.92 | -0.14% | 32,626 | 45,316,632 |
| 2024-09-06 | 14.35 | 14.39 | 13.92 | 13.94 | -3.13% | 38,433 | 54,297,373 |
| 2024-09-05 | 14.28 | 14.66 | 14.28 | 14.39 | +0.28% | 47,788 | 68,918,801 |
| 2024-09-04 | 14.28 | 14.45 | 14.16 | 14.35 | -0.21% | 37,390 | 53,552,013 |
| 2024-09-03 | 14.15 | 14.4 | 14.01 | 14.38 | +1.48% | 53,615 | 76,493,527 |
| 2024-09-02 | 14.65 | 14.72 | 14.17 | 14.17 | -3.54% | 73,902 | 106,218,047 |
| 2024-08-30 | 14.68 | 15.13 | 14.51 | 14.69 | +0.14% | 116,328 | 173,292,056 |
| 2024-08-29 | 14.8 | 14.86 | 14.2 | 14.67 | -5.05% | 106,142 | 154,457,375 |
| 2024-08-28 | 15.11 | 15.67 | 15.11 | 15.45 | +0.72% | 27,963 | 43,204,919 |
| 2024-08-27 | 15.51 | 15.56 | 15.32 | 15.34 | -1.67% | 27,050 | 41,641,880 |
| 2024-08-26 | 15.15 | 15.7 | 15.15 | 15.6 | +2.36% | 28,595 | 44,471,537 |
| 2024-08-23 | 15.08 | 15.36 | 15.08 | 15.24 | -0.13% | 31,597 | 48,129,742 |
| 2024-08-22 | 15.54 | 15.57 | 15.2 | 15.26 | -1.8% | 35,504 | 54,448,030 |
| 2024-08-21 | 15.59 | 15.77 | 15.46 | 15.54 | -0.58% | 29,733 | 46,331,772 |
| 2024-08-20 | 15.9 | 16.1 | 15.58 | 15.63 | -1.76% | 30,705 | 48,303,400 |
| 2024-08-19 | 15.91 | 16.21 | 15.89 | 15.91 | 0% | 26,456 | 42,385,275 |
| 2024-08-16 | 16.08 | 16.18 | 15.88 | 15.91 | -1.12% | 28,679 | 45,913,086 |
| 2024-08-15 | 16.06 | 16.31 | 15.9 | 16.09 | -0.12% | 43,029 | 69,253,640 |
| 2024-08-14 | 16.3 | 16.33 | 16.06 | 16.11 | -1.23% | 22,151 | 35,851,222 |
| 2024-08-13 | 16.13 | 16.43 | 16.12 | 16.31 | +0.62% | 19,899 | 32,286,417 |
| 2024-08-12 | 16.29 | 16.35 | 16.11 | 16.21 | +0.19% | 26,653 | 43,249,328 |
| 2024-08-09 | 16.5 | 16.68 | 16.18 | 16.18 | -1.22% | 23,736 | 38,948,995 |
| 2024-08-08 | 16.42 | 16.55 | 16.06 | 16.38 | -0.91% | 30,637 | 49,948,042 |
| 2024-08-07 | 16.68 | 16.8 | 16.49 | 16.53 | -1.25% | 29,940 | 49,704,301 |
| 2024-08-06 | 16.68 | 16.92 | 16.51 | 16.74 | +2.2% | 33,979 | 56,823,766 |
| 2024-08-05 | 16.88 | 17.18 | 16.38 | 16.38 | -3.93% | 42,616 | 71,429,424 |
| 2024-08-02 | 17.16 | 17.36 | 16.97 | 17.05 | -1.56% | 39,135 | 67,114,511 |
| 2024-08-01 | 17.39 | 17.64 | 17.29 | 17.32 | -0.57% | 38,375 | 66,815,959 |
| 2024-07-31 | 16.73 | 17.42 | 16.68 | 17.42 | +3.88% | 48,398 | 82,886,521 |
| 2024-07-30 | 16.77 | 16.99 | 16.53 | 16.77 | +0.24% | 33,121 | 55,427,180 |
| 2024-07-29 | 17.09 | 17.16 | 16.66 | 16.73 | -1.93% | 39,095 | 65,673,380 |
| 2024-07-26 | 16.41 | 17.31 | 16.4 | 17.06 | +4.02% | 61,009 | 104,198,878 |
| 2024-07-25 | 16.3 | 16.7 | 16.04 | 16.4 | +0.18% | 42,418 | 69,361,113 |
| 2024-07-24 | 16.84 | 16.91 | 16.33 | 16.37 | -2.44% | 58,098 | 96,018,651 |
| 2024-07-23 | 17.58 | 17.58 | 16.75 | 16.78 | -4.22% | 41,430 | 70,851,013 |
| 2024-07-22 | 17.94 | 17.96 | 17.41 | 17.52 | -2.34% | 32,342 | 57,011,592 |
| 2024-07-19 | 17.7 | 18.23 | 17.5 | 17.94 | +0.28% | 30,162 | 54,007,914 |
| 2024-07-18 | 17.9 | 18.04 | 17.56 | 17.89 | -0.56% | 39,863 | 70,738,127 |
| 2024-07-17 | 18.41 | 18.41 | 17.85 | 17.99 | -2.28% | 35,783 | 64,575,825 |
| 2024-07-16 | 18.35 | 18.5 | 18.19 | 18.41 | -0.38% | 32,657 | 59,904,412 |
| 2024-07-15 | 18.68 | 18.87 | 18.43 | 18.48 | -1.44% | 40,717 | 75,847,309 |
| 2024-07-12 | 18.95 | 18.95 | 18.47 | 18.75 | -0.85% | 42,575 | 79,452,771 |
| 2024-07-11 | 18.72 | 19.09 | 18.55 | 18.91 | +2.66% | 45,263 | 85,456,637 |
| 2024-07-10 | 18.37 | 18.83 | 18.24 | 18.42 | +0.22% | 39,170 | 72,816,943 |
| 2024-07-09 | 17.73 | 18.5 | 17.69 | 18.38 | +3.67% | 49,646 | 90,020,988 |
| 2024-07-08 | 18.37 | 18.37 | 17.6 | 17.73 | -3.8% | 48,306 | 86,449,231 |
| 2024-07-05 | 18.21 | 18.56 | 17.96 | 18.43 | +1.26% | 37,954 | 69,152,134 |
| 2024-07-04 | 18.57 | 18.86 | 18.15 | 18.2 | -1.62% | 38,582 | 71,314,339 |
| 2024-07-03 | 18.61 | 18.8 | 18.4 | 18.5 | -0.54% | 26,427 | 49,055,580 |
| 2024-07-02 | 18.99 | 19.08 | 18.43 | 18.6 | -2.57% | 43,585 | 81,704,215 |
| 2024-07-01 | 18.84 | 19.14 | 18.49 | 19.09 | +2.69% | 47,629 | 89,654,606 |
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：