股票概览
18.05
+14.68%
+2.31
16.58
开盘价
18.33
最高价
16.1
最低价
174,989
成交量
数据更新至: 2024-09-30
技术指标
15.35
MA5 (5日均线)
14.35
MA10 (10日均线)
14.00
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 | 16.58 | 18.33 | 16.1 | 18.05 | +14.68% | 174,989 | 302,237,158 |
| 2024-09-27 | 15.19 | 16.03 | 14.85 | 15.74 | +6.93% | 95,380 | 147,164,525 |
| 2024-09-26 | 14.33 | 14.72 | 14.2 | 14.72 | +3.08% | 59,664 | 86,461,939 |
| 2024-09-25 | 14.14 | 14.66 | 14.07 | 14.28 | +2.15% | 64,238 | 92,330,766 |
| 2024-09-24 | 13.51 | 13.99 | 13.33 | 13.98 | +3.94% | 56,393 | 77,620,996 |
| 2024-09-23 | 13.32 | 13.52 | 13.22 | 13.45 | +0.82% | 26,808 | 35,943,412 |
| 2024-09-20 | 13.52 | 13.61 | 13.18 | 13.34 | -1.55% | 32,314 | 43,038,131 |
| 2024-09-19 | 13.11 | 13.66 | 13.03 | 13.55 | +3.99% | 43,877 | 58,897,926 |
| 2024-09-18 | 13.27 | 13.4 | 12.83 | 13.03 | -2.18% | 29,484 | 38,412,968 |
| 2024-09-13 | 13.68 | 13.83 | 13.32 | 13.32 | -2.63% | 29,542 | 39,897,764 |
| 2024-09-12 | 13.85 | 14.09 | 13.61 | 13.68 | -1.16% | 36,701 | 50,781,839 |
| 2024-09-11 | 13.72 | 13.9 | 13.6 | 13.84 | +0.36% | 37,077 | 51,050,417 |
| 2024-09-10 | 13.51 | 13.87 | 13.2 | 13.79 | +2.22% | 43,073 | 58,267,011 |
| 2024-09-09 | 13.36 | 13.65 | 13.2 | 13.49 | +0.22% | 35,297 | 47,463,322 |
| 2024-09-06 | 13.8 | 13.86 | 13.42 | 13.46 | -2.53% | 41,077 | 55,640,189 |
| 2024-09-05 | 13.46 | 14 | 13.46 | 13.81 | +2.75% | 56,102 | 77,204,912 |
| 2024-09-04 | 13.45 | 13.68 | 13.36 | 13.44 | -1.18% | 35,273 | 47,675,809 |
| 2024-09-03 | 13.38 | 13.69 | 13.29 | 13.6 | +1.64% | 41,523 | 56,078,542 |
| 2024-09-02 | 14.08 | 14.19 | 13.35 | 13.38 | -4.9% | 60,842 | 83,322,881 |
| 2024-08-30 | 13.34 | 14.31 | 13.31 | 14.07 | +5.47% | 86,869 | 121,102,582 |
| 2024-08-29 | 13.1 | 13.49 | 13.1 | 13.34 | +0.08% | 55,626 | 74,247,898 |
| 2024-08-28 | 12.92 | 13.46 | 12.66 | 13.33 | -3.96% | 100,411 | 131,267,159 |
| 2024-08-27 | 14 | 14.59 | 13.84 | 13.88 | -1.77% | 67,792 | 96,282,579 |
| 2024-08-26 | 13.75 | 14.24 | 13.65 | 14.13 | +1.22% | 57,784 | 81,244,830 |
| 2024-08-23 | 14.4 | 14.58 | 13.89 | 13.96 | -3.92% | 80,467 | 113,247,825 |
| 2024-08-22 | 15.27 | 15.8 | 14.5 | 14.53 | -5.89% | 119,057 | 177,192,975 |
| 2024-08-21 | 16.2 | 16.84 | 15.4 | 15.44 | -5.62% | 149,070 | 238,426,897 |
| 2024-08-20 | 16.56 | 17.26 | 16.28 | 16.36 | -2.79% | 195,804 | 328,677,079 |
| 2024-08-19 | 15.67 | 16.97 | 15.67 | 16.83 | +6.79% | 190,036 | 310,152,748 |
| 2024-08-16 | 16.12 | 16.19 | 15.68 | 15.76 | -3.19% | 116,798 | 185,182,199 |
| 2024-08-15 | 15.41 | 16.52 | 15.18 | 16.28 | +5.03% | 161,985 | 259,934,317 |
| 2024-08-14 | 15.18 | 16.08 | 15.1 | 15.5 | +1.97% | 115,982 | 181,015,048 |
| 2024-08-13 | 15.04 | 15.21 | 14.65 | 15.2 | +0.86% | 53,395 | 80,241,215 |
| 2024-08-12 | 15.39 | 15.59 | 14.7 | 15.07 | -3.77% | 91,158 | 137,151,505 |
| 2024-08-09 | 16.31 | 16.38 | 15.59 | 15.66 | -3.69% | 90,759 | 144,671,250 |
| 2024-08-08 | 16.49 | 16.66 | 15.81 | 16.26 | -1.57% | 117,492 | 190,376,621 |
| 2024-08-07 | 16.41 | 16.84 | 16.29 | 16.52 | -2.13% | 139,037 | 230,136,919 |
| 2024-08-06 | 15.65 | 17.68 | 15.52 | 16.88 | +9.68% | 245,518 | 408,439,583 |
| 2024-08-05 | 15.22 | 16.38 | 15.12 | 15.39 | +0.79% | 146,782 | 232,383,589 |
| 2024-08-02 | 15.48 | 15.77 | 15.19 | 15.27 | -2.55% | 83,948 | 130,103,375 |
| 2024-08-01 | 15.97 | 15.98 | 15.62 | 15.67 | -1.82% | 96,401 | 151,912,026 |
| 2024-07-31 | 15.71 | 16.07 | 15.59 | 15.96 | +1.59% | 126,352 | 200,776,106 |
| 2024-07-30 | 15.95 | 16.45 | 15.66 | 15.71 | -1.63% | 150,113 | 238,977,364 |
| 2024-07-29 | 15.51 | 16.77 | 15.43 | 15.97 | +1.33% | 207,895 | 332,859,975 |
| 2024-07-26 | 14.71 | 15.9 | 14.43 | 15.76 | +6.49% | 190,350 | 293,773,797 |
| 2024-07-25 | 14.21 | 14.99 | 14.12 | 14.8 | +2.78% | 119,512 | 175,164,256 |
| 2024-07-24 | 14.05 | 14.97 | 14.01 | 14.4 | +1.34% | 127,470 | 186,216,673 |
| 2024-07-23 | 14.8 | 14.97 | 14.19 | 14.21 | -3.73% | 92,020 | 134,058,024 |
| 2024-07-22 | 14.67 | 15.14 | 14.64 | 14.76 | -1.14% | 101,411 | 150,356,122 |
| 2024-07-19 | 14.71 | 15.26 | 14.49 | 14.93 | +0.34% | 157,234 | 233,220,832 |
| 2024-07-18 | 13.78 | 15.39 | 13.38 | 14.88 | +5.08% | 206,001 | 295,504,267 |
| 2024-07-17 | 13.34 | 15.51 | 13.22 | 14.16 | +6.15% | 174,273 | 251,902,020 |
| 2024-07-16 | 13.21 | 13.48 | 13.09 | 13.34 | +0.6% | 37,841 | 50,369,671 |
| 2024-07-15 | 13.68 | 13.75 | 13.12 | 13.26 | -2.07% | 31,754 | 42,171,520 |
| 2024-07-12 | 13.71 | 13.94 | 13.49 | 13.54 | -1.88% | 32,381 | 44,225,822 |
| 2024-07-11 | 13.35 | 13.83 | 13.24 | 13.8 | +5.59% | 50,772 | 68,956,206 |
| 2024-07-10 | 13.31 | 13.47 | 12.98 | 13.07 | -1.73% | 36,097 | 47,570,011 |
| 2024-07-09 | 13.54 | 13.55 | 12.92 | 13.3 | -0.23% | 40,176 | 52,960,020 |
| 2024-07-08 | 13.79 | 13.82 | 13.27 | 13.33 | -3.68% | 33,892 | 45,487,829 |
| 2024-07-05 | 13.6 | 13.88 | 13.3 | 13.84 | +1.84% | 32,457 | 44,486,536 |
| 2024-07-04 | 14.15 | 14.23 | 13.54 | 13.59 | -3.96% | 34,172 | 47,035,815 |
| 2024-07-03 | 14.3 | 14.35 | 14.02 | 14.15 | -0.77% | 30,829 | 43,665,175 |
| 2024-07-02 | 14.11 | 14.41 | 14.02 | 14.26 | +1.28% | 40,130 | 57,252,591 |
| 2024-07-01 | 13.84 | 14.14 | 13.45 | 14.08 | +1.44% | 37,781 | 52,008,156 |
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：