股票概览
19.97
+16.24%
+2.79
17.87
开盘价
20.25
最高价
17.51
最低价
622,687
成交量
数据更新至: 2024-09-30
技术指标
17.02
MA5 (5日均线)
15.28
MA10 (10日均线)
14.69
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 | 17.87 | 20.25 | 17.51 | 19.97 | +16.24% | 622,687 | 1,163,738,256 |
| 2024-09-27 | 16.77 | 17.79 | 16.71 | 17.18 | +2.94% | 526,835 | 906,984,686 |
| 2024-09-26 | 16.3 | 16.73 | 15.87 | 16.69 | +1.52% | 447,034 | 730,707,729 |
| 2024-09-25 | 16 | 17.8 | 15.91 | 16.44 | +10.86% | 707,533 | 1,192,116,966 |
| 2024-09-24 | 14.27 | 14.86 | 13.87 | 14.83 | +5.93% | 257,630 | 371,327,605 |
| 2024-09-23 | 13.41 | 14.33 | 13.26 | 14 | +4.71% | 216,347 | 301,227,722 |
| 2024-09-20 | 13.5 | 13.51 | 13.25 | 13.37 | -0.89% | 72,752 | 96,999,668 |
| 2024-09-19 | 13.39 | 13.73 | 13.23 | 13.49 | +1.5% | 99,774 | 134,728,235 |
| 2024-09-18 | 13.61 | 13.61 | 13.09 | 13.29 | -1.77% | 79,824 | 105,793,263 |
| 2024-09-13 | 13.75 | 13.75 | 13.4 | 13.53 | -1.31% | 93,619 | 126,422,085 |
| 2024-09-12 | 13.94 | 14.15 | 13.71 | 13.71 | -1.79% | 102,905 | 143,244,271 |
| 2024-09-11 | 13.8 | 14.15 | 13.78 | 13.96 | +0.58% | 122,374 | 171,627,403 |
| 2024-09-10 | 13.95 | 14.05 | 13.61 | 13.88 | -0.14% | 92,825 | 128,180,936 |
| 2024-09-09 | 13.77 | 14.08 | 13.73 | 13.9 | 0% | 83,120 | 115,337,457 |
| 2024-09-06 | 14.25 | 14.34 | 13.9 | 13.9 | -3.07% | 125,183 | 176,019,881 |
| 2024-09-05 | 14.44 | 14.66 | 14.17 | 14.34 | -0.9% | 176,307 | 253,065,286 |
| 2024-09-04 | 14.33 | 14.8 | 14.25 | 14.47 | -2.23% | 272,929 | 395,301,635 |
| 2024-09-03 | 14.33 | 15.09 | 14.28 | 14.8 | +7.87% | 404,918 | 595,203,592 |
| 2024-09-02 | 14.45 | 14.55 | 13.69 | 13.72 | -4.72% | 145,937 | 204,991,254 |
| 2024-08-30 | 13.8 | 14.96 | 13.76 | 14.4 | +3.9% | 199,808 | 287,092,219 |
| 2024-08-29 | 13.4 | 13.98 | 13.35 | 13.86 | +2.59% | 122,547 | 168,683,625 |
| 2024-08-28 | 13.55 | 13.71 | 13.43 | 13.51 | -0.15% | 79,244 | 107,354,900 |
| 2024-08-27 | 14.09 | 14.14 | 13.49 | 13.53 | -4.45% | 176,211 | 240,747,491 |
| 2024-08-26 | 14.12 | 14.58 | 13.82 | 14.16 | -1.94% | 164,092 | 233,887,979 |
| 2024-08-23 | 14.48 | 14.53 | 13.96 | 14.44 | -1.63% | 159,145 | 226,618,856 |
| 2024-08-22 | 15.24 | 15.28 | 14.63 | 14.68 | -4.05% | 177,938 | 265,856,638 |
| 2024-08-21 | 14.63 | 15.39 | 14.58 | 15.3 | +4.08% | 229,289 | 347,207,684 |
| 2024-08-20 | 14.53 | 14.7 | 14.35 | 14.7 | +1.73% | 111,347 | 161,680,479 |
| 2024-08-19 | 14.36 | 14.67 | 14.3 | 14.45 | +0.63% | 69,550 | 100,820,830 |
| 2024-08-16 | 14.49 | 14.53 | 14.34 | 14.36 | -0.49% | 58,306 | 84,142,789 |
| 2024-08-15 | 14.32 | 14.65 | 14.22 | 14.43 | +0.49% | 82,439 | 119,253,159 |
| 2024-08-14 | 14.53 | 14.55 | 14.32 | 14.36 | -1.1% | 45,878 | 66,003,084 |
| 2024-08-13 | 14.37 | 14.53 | 14.28 | 14.52 | +1.26% | 60,390 | 86,987,913 |
| 2024-08-12 | 14.49 | 14.54 | 14.28 | 14.34 | -0.62% | 61,109 | 87,744,238 |
| 2024-08-09 | 14.65 | 14.85 | 14.43 | 14.43 | -0.96% | 76,941 | 112,378,215 |
| 2024-08-08 | 14.5 | 14.67 | 14.26 | 14.57 | -0.41% | 78,015 | 112,918,137 |
| 2024-08-07 | 14.68 | 14.74 | 14.52 | 14.63 | -0.61% | 63,784 | 93,375,969 |
| 2024-08-06 | 14.67 | 14.87 | 14.48 | 14.72 | +2.15% | 88,321 | 129,537,892 |
| 2024-08-05 | 14.69 | 15.14 | 14.41 | 14.41 | -3.22% | 118,780 | 175,337,438 |
| 2024-08-02 | 15.28 | 15.46 | 14.8 | 14.89 | -3.12% | 125,757 | 189,784,718 |
| 2024-08-01 | 15.43 | 15.71 | 15.28 | 15.37 | -0.13% | 115,696 | 179,065,508 |
| 2024-07-31 | 14.68 | 15.39 | 14.6 | 15.39 | +4.62% | 128,318 | 194,055,856 |
| 2024-07-30 | 14.88 | 14.88 | 14.5 | 14.71 | -0.27% | 78,298 | 114,618,658 |
| 2024-07-29 | 14.93 | 15 | 14.6 | 14.75 | -1.14% | 84,755 | 124,826,638 |
| 2024-07-26 | 14.63 | 15.15 | 14.55 | 14.92 | +2.75% | 111,467 | 166,120,863 |
| 2024-07-25 | 14.4 | 14.75 | 14.31 | 14.52 | +0.28% | 98,206 | 142,836,920 |
| 2024-07-24 | 14.56 | 14.79 | 14.41 | 14.48 | -1.03% | 104,337 | 152,211,778 |
| 2024-07-23 | 15.36 | 15.41 | 14.62 | 14.63 | -4.69% | 180,494 | 270,188,876 |
| 2024-07-22 | 15.93 | 16.05 | 15.33 | 15.35 | -3.52% | 169,169 | 263,811,293 |
| 2024-07-19 | 15.8 | 16.1 | 15.71 | 15.91 | +0.19% | 86,433 | 137,905,863 |
| 2024-07-18 | 15.99 | 16.05 | 15.62 | 15.88 | -1.06% | 109,127 | 172,615,125 |
| 2024-07-17 | 16.18 | 16.3 | 15.92 | 16.05 | -0.86% | 106,404 | 171,444,325 |
| 2024-07-16 | 15.93 | 16.25 | 15.85 | 16.19 | +1.31% | 101,691 | 163,989,502 |
| 2024-07-15 | 16.42 | 16.44 | 15.91 | 15.98 | -3.39% | 154,685 | 249,135,855 |
| 2024-07-12 | 16.5 | 16.79 | 16.31 | 16.54 | +0.3% | 144,870 | 239,554,592 |
| 2024-07-11 | 16.41 | 16.57 | 16.2 | 16.49 | +2.87% | 164,783 | 270,567,814 |
| 2024-07-10 | 16 | 16.4 | 15.96 | 16.03 | -1.23% | 141,146 | 228,071,759 |
| 2024-07-09 | 15.61 | 16.31 | 15.47 | 16.23 | +3.64% | 196,662 | 312,949,294 |
| 2024-07-08 | 15.77 | 15.94 | 15.49 | 15.66 | -0.06% | 141,674 | 222,569,554 |
| 2024-07-05 | 15.7 | 15.84 | 15.37 | 15.67 | -1.01% | 134,433 | 209,628,213 |
| 2024-07-04 | 16.3 | 16.38 | 15.7 | 15.83 | -2.64% | 149,006 | 238,390,302 |
| 2024-07-03 | 16.67 | 16.84 | 16.2 | 16.26 | -3.27% | 160,290 | 263,221,577 |
| 2024-07-02 | 17.35 | 17.35 | 16.6 | 16.81 | -3.28% | 217,678 | 368,023,154 |
| 2024-07-01 | 17.6 | 17.82 | 16.97 | 17.38 | -2.52% | 207,562 | 359,119,461 |
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：