股票概览
18.61
+14.45%
+2.35
16.95
开盘价
18.93
最高价
16.61
最低价
228,935
成交量
数据更新至: 2024-09-30
技术指标
16.08
MA5 (5日均线)
15.23
MA10 (10日均线)
15.00
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 | 16.95 | 18.93 | 16.61 | 18.61 | +14.45% | 228,935 | 406,276,684 |
| 2024-09-27 | 15.48 | 16.6 | 15.32 | 16.26 | +6.14% | 167,988 | 266,766,282 |
| 2024-09-26 | 15.06 | 15.36 | 14.96 | 15.32 | +1.46% | 92,857 | 140,779,604 |
| 2024-09-25 | 15.19 | 15.52 | 15.03 | 15.1 | -0.13% | 131,716 | 201,258,677 |
| 2024-09-24 | 14.83 | 15.2 | 14.44 | 15.12 | +1.68% | 111,473 | 165,805,373 |
| 2024-09-23 | 14.47 | 14.95 | 14.41 | 14.87 | +2.13% | 80,057 | 118,030,610 |
| 2024-09-20 | 14.24 | 14.68 | 14.11 | 14.56 | +2.32% | 81,400 | 118,019,951 |
| 2024-09-19 | 13.97 | 14.39 | 13.75 | 14.23 | +2.97% | 71,550 | 101,144,449 |
| 2024-09-18 | 14.32 | 14.48 | 13.69 | 13.82 | -4.23% | 72,064 | 100,229,231 |
| 2024-09-13 | 15.04 | 15.1 | 14.21 | 14.43 | -4.44% | 102,891 | 149,464,476 |
| 2024-09-12 | 14.88 | 15.45 | 14.84 | 15.1 | +1.07% | 124,710 | 188,807,210 |
| 2024-09-11 | 15.21 | 15.21 | 14.8 | 14.94 | -3.55% | 103,936 | 155,368,874 |
| 2024-09-10 | 14.98 | 15.49 | 14.7 | 15.49 | +3.13% | 175,494 | 266,436,189 |
| 2024-09-09 | 15 | 15.43 | 14.57 | 15.02 | -0.6% | 157,525 | 234,646,169 |
| 2024-09-06 | 15.66 | 16.39 | 15.1 | 15.11 | -8.65% | 307,041 | 482,552,023 |
| 2024-09-05 | 14.64 | 16.54 | 14.64 | 16.54 | +20.03% | 247,154 | 403,743,768 |
| 2024-09-04 | 13.8 | 14.08 | 13.74 | 13.78 | -1.92% | 28,055 | 38,966,210 |
| 2024-09-03 | 13.78 | 14.15 | 13.6 | 14.05 | +1.89% | 40,114 | 55,624,318 |
| 2024-09-02 | 13.77 | 14.33 | 13.64 | 13.79 | 0% | 45,604 | 63,535,669 |
| 2024-08-30 | 13.36 | 14.02 | 13.35 | 13.79 | +3.37% | 36,256 | 50,029,759 |
| 2024-08-29 | 12.96 | 13.44 | 12.74 | 13.34 | +1.29% | 27,211 | 36,049,432 |
| 2024-08-28 | 13.26 | 13.38 | 12.96 | 13.17 | -0.68% | 27,174 | 35,809,035 |
| 2024-08-27 | 13.88 | 13.96 | 13.25 | 13.26 | -4.47% | 28,095 | 37,913,991 |
| 2024-08-26 | 14.05 | 14.1 | 13.79 | 13.88 | -1.28% | 24,147 | 33,567,051 |
| 2024-08-23 | 13.59 | 14.25 | 13.5 | 14.06 | +3.23% | 39,259 | 54,746,982 |
| 2024-08-22 | 14.16 | 14.36 | 13.58 | 13.62 | -3.34% | 32,138 | 44,833,287 |
| 2024-08-21 | 14 | 14.24 | 13.93 | 14.09 | +0.07% | 20,180 | 28,407,458 |
| 2024-08-20 | 14.32 | 14.37 | 14.05 | 14.08 | -2.43% | 30,260 | 42,884,921 |
| 2024-08-19 | 14.29 | 14.66 | 14.2 | 14.43 | +0.77% | 42,137 | 60,924,816 |
| 2024-08-16 | 14.23 | 14.53 | 13.98 | 14.32 | +0.63% | 47,012 | 67,427,859 |
| 2024-08-15 | 13.59 | 14.75 | 13.4 | 14.23 | +4.71% | 62,563 | 88,439,377 |
| 2024-08-14 | 13.5 | 13.77 | 13.39 | 13.59 | +0.67% | 16,042 | 21,821,791 |
| 2024-08-13 | 13.52 | 13.62 | 13.27 | 13.5 | +1.12% | 14,152 | 18,966,989 |
| 2024-08-12 | 13.45 | 13.58 | 13.27 | 13.35 | -1.69% | 15,849 | 21,200,366 |
| 2024-08-09 | 13.68 | 13.88 | 13.58 | 13.58 | -0.15% | 19,738 | 27,098,851 |
| 2024-08-08 | 13.81 | 13.86 | 13.5 | 13.6 | -1.88% | 22,473 | 30,674,487 |
| 2024-08-07 | 14.01 | 14.08 | 13.84 | 13.86 | -0.93% | 20,989 | 29,325,050 |
| 2024-08-06 | 13.98 | 14.09 | 13.63 | 13.99 | +1.67% | 26,645 | 36,860,560 |
| 2024-08-05 | 14.26 | 14.56 | 13.76 | 13.76 | -3.84% | 39,757 | 56,301,356 |
| 2024-08-02 | 14.7 | 14.95 | 14.27 | 14.31 | -3.57% | 45,027 | 65,750,198 |
| 2024-08-01 | 14.5 | 14.92 | 14.42 | 14.84 | +1.57% | 65,433 | 96,390,723 |
| 2024-07-31 | 14.29 | 14.64 | 14.2 | 14.61 | +3.03% | 56,040 | 81,034,976 |
| 2024-07-30 | 14.4 | 14.53 | 14.08 | 14.18 | -2.74% | 54,373 | 77,563,213 |
| 2024-07-29 | 13.72 | 14.93 | 13.66 | 14.58 | +7.05% | 76,512 | 109,678,538 |
| 2024-07-26 | 13.55 | 13.75 | 13.41 | 13.62 | +0.37% | 18,272 | 24,872,884 |
| 2024-07-25 | 13.4 | 14.02 | 13.39 | 13.57 | +1.42% | 22,440 | 30,631,183 |
| 2024-07-24 | 13.8 | 13.88 | 13.36 | 13.38 | -2.69% | 22,093 | 29,949,999 |
| 2024-07-23 | 13.93 | 14.06 | 13.75 | 13.75 | -1.79% | 22,409 | 31,186,704 |
| 2024-07-22 | 14.03 | 14.3 | 13.91 | 14 | +0.65% | 26,659 | 37,402,865 |
| 2024-07-19 | 13.5 | 14.17 | 13.39 | 13.91 | +3.19% | 41,874 | 57,866,168 |
| 2024-07-18 | 13.3 | 13.58 | 12.92 | 13.48 | +0.22% | 34,975 | 46,097,658 |
| 2024-07-17 | 13.93 | 13.98 | 13.41 | 13.45 | -3.45% | 32,920 | 44,890,083 |
| 2024-07-16 | 13.95 | 14.07 | 13.71 | 13.93 | -0.14% | 23,580 | 32,780,713 |
| 2024-07-15 | 14.22 | 14.25 | 13.86 | 13.95 | -2.24% | 29,645 | 41,408,771 |
| 2024-07-12 | 14.29 | 14.64 | 14.03 | 14.27 | 0% | 43,400 | 62,438,207 |
| 2024-07-11 | 14.2 | 14.35 | 14.14 | 14.27 | +1.71% | 37,076 | 52,912,439 |
| 2024-07-10 | 14.02 | 14.3 | 13.89 | 14.03 | +0.57% | 38,770 | 54,849,440 |
| 2024-07-09 | 14.04 | 14.1 | 13.52 | 13.95 | +0.58% | 43,863 | 60,841,931 |
| 2024-07-08 | 14.72 | 14.79 | 13.8 | 13.87 | -6.72% | 62,017 | 87,387,271 |
| 2024-07-05 | 14.2 | 14.9 | 13.81 | 14.87 | +1.16% | 63,259 | 91,509,684 |
| 2024-07-04 | 14.59 | 15.3 | 14.42 | 14.7 | +0.14% | 69,499 | 103,403,232 |
| 2024-07-03 | 15.45 | 15.54 | 14.6 | 14.68 | -5.53% | 83,326 | 124,382,250 |
| 2024-07-02 | 15.66 | 16.33 | 15.51 | 15.54 | +2.24% | 122,861 | 194,674,614 |
| 2024-07-01 | 14.82 | 15.38 | 14.76 | 15.2 | +0.8% | 66,880 | 101,057,118 |
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：