股票概览
18.47
+14.29%
+2.31
16.76
开盘价
18.76
最高价
16.33
最低价
245,995
成交量
数据更新至: 2024-09-30
技术指标
16.02
MA5 (5日均线)
15.22
MA10 (10日均线)
15.19
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 | 16.76 | 18.76 | 16.33 | 18.47 | +14.29% | 245,995 | 431,903,988 |
| 2024-09-27 | 15.58 | 16.52 | 15.45 | 16.16 | +5.07% | 139,258 | 222,400,680 |
| 2024-09-26 | 15.05 | 15.39 | 15.02 | 15.38 | +1.85% | 85,304 | 129,994,871 |
| 2024-09-25 | 15.34 | 15.55 | 15.04 | 15.1 | +0.67% | 106,099 | 162,569,979 |
| 2024-09-24 | 14.58 | 15.04 | 14.44 | 15 | +3.23% | 82,695 | 122,550,851 |
| 2024-09-23 | 14.45 | 14.67 | 14.3 | 14.53 | 0% | 40,164 | 58,289,915 |
| 2024-09-20 | 14.6 | 14.88 | 14.44 | 14.53 | -0.89% | 52,324 | 76,473,819 |
| 2024-09-19 | 14.46 | 15.28 | 14.26 | 14.66 | +2.3% | 80,183 | 118,674,979 |
| 2024-09-18 | 14.35 | 14.59 | 14.14 | 14.33 | +2.36% | 65,924 | 95,001,516 |
| 2024-09-13 | 14.59 | 14.59 | 14 | 14 | -2.78% | 37,050 | 52,609,908 |
| 2024-09-12 | 14.96 | 14.97 | 14.4 | 14.4 | -2.96% | 46,727 | 68,444,918 |
| 2024-09-11 | 15 | 15.02 | 14.76 | 14.84 | -1.59% | 38,683 | 57,536,365 |
| 2024-09-10 | 14.88 | 15.15 | 14.65 | 15.08 | +1% | 48,505 | 72,273,945 |
| 2024-09-09 | 14.9 | 15.42 | 14.82 | 14.93 | -0.86% | 46,463 | 70,016,195 |
| 2024-09-06 | 15.42 | 15.5 | 15 | 15.06 | -2.52% | 59,444 | 90,485,519 |
| 2024-09-05 | 15.21 | 15.54 | 15.21 | 15.45 | -0.19% | 44,498 | 68,398,496 |
| 2024-09-04 | 15.25 | 15.69 | 15.1 | 15.48 | +0.65% | 67,901 | 104,823,942 |
| 2024-09-03 | 15.23 | 15.46 | 15.15 | 15.38 | +0.65% | 47,797 | 73,433,730 |
| 2024-09-02 | 15.3 | 15.79 | 15.18 | 15.28 | -2.61% | 87,956 | 135,970,670 |
| 2024-08-30 | 15.16 | 16.04 | 15.11 | 15.69 | +3.22% | 149,982 | 234,717,291 |
| 2024-08-29 | 14.33 | 15.36 | 14.26 | 15.2 | +5.19% | 92,668 | 138,360,328 |
| 2024-08-28 | 14.27 | 14.5 | 14.12 | 14.45 | +0.84% | 29,016 | 41,561,182 |
| 2024-08-27 | 14.68 | 14.68 | 14.1 | 14.33 | -1.85% | 32,492 | 46,470,582 |
| 2024-08-26 | 14.4 | 14.7 | 14.34 | 14.6 | +1.81% | 31,965 | 46,571,677 |
| 2024-08-23 | 14.21 | 14.42 | 14 | 14.34 | +0.28% | 33,928 | 48,357,575 |
| 2024-08-22 | 14.98 | 14.98 | 14.3 | 14.3 | -4.86% | 52,591 | 76,776,484 |
| 2024-08-21 | 14.98 | 15.16 | 14.83 | 15.03 | +0.74% | 41,873 | 62,824,083 |
| 2024-08-20 | 15.16 | 15.16 | 14.86 | 14.92 | -1.19% | 42,357 | 63,543,821 |
| 2024-08-19 | 15.2 | 15.31 | 14.94 | 15.1 | -1.11% | 42,868 | 64,909,122 |
| 2024-08-16 | 15.17 | 15.38 | 15.13 | 15.27 | +0.86% | 63,323 | 96,516,031 |
| 2024-08-15 | 15 | 15.3 | 14.91 | 15.14 | +0.26% | 55,346 | 83,848,088 |
| 2024-08-14 | 14.93 | 15.29 | 14.81 | 15.1 | +1.21% | 52,570 | 79,115,364 |
| 2024-08-13 | 14.65 | 14.92 | 14.58 | 14.92 | +1.5% | 30,202 | 44,651,311 |
| 2024-08-12 | 14.9 | 14.99 | 14.51 | 14.7 | -1.8% | 48,929 | 72,006,272 |
| 2024-08-09 | 15.3 | 15.45 | 14.94 | 14.97 | +0.2% | 52,665 | 79,638,174 |
| 2024-08-08 | 15.03 | 15.22 | 14.65 | 14.94 | -0.6% | 65,904 | 98,324,995 |
| 2024-08-07 | 15.21 | 15.3 | 14.99 | 15.03 | -0.66% | 50,705 | 76,768,942 |
| 2024-08-06 | 15.3 | 15.5 | 14.97 | 15.13 | +1.82% | 64,667 | 98,069,238 |
| 2024-08-05 | 15.59 | 16 | 14.86 | 14.86 | -7.01% | 101,624 | 156,881,903 |
| 2024-08-02 | 15.98 | 16.4 | 15.89 | 15.98 | -1.54% | 90,748 | 146,574,660 |
| 2024-08-01 | 16.25 | 16.57 | 16.13 | 16.23 | +0.25% | 107,472 | 174,965,668 |
| 2024-07-31 | 15.51 | 16.26 | 15.45 | 16.19 | +3.38% | 118,067 | 188,585,253 |
| 2024-07-30 | 15.32 | 15.66 | 14.95 | 15.66 | +1.29% | 96,664 | 148,203,623 |
| 2024-07-29 | 15.4 | 15.65 | 15.31 | 15.46 | +0.06% | 68,436 | 105,962,128 |
| 2024-07-26 | 15.3 | 15.55 | 15.21 | 15.45 | +1.18% | 71,768 | 110,493,695 |
| 2024-07-25 | 15.13 | 15.69 | 15.08 | 15.27 | -0.52% | 83,881 | 128,956,283 |
| 2024-07-24 | 15.83 | 16.16 | 15.29 | 15.35 | -4% | 118,853 | 187,108,181 |
| 2024-07-23 | 16.67 | 16.89 | 15.97 | 15.99 | -4.02% | 139,081 | 228,672,418 |
| 2024-07-22 | 16.96 | 17.15 | 16.52 | 16.66 | -1.77% | 170,070 | 284,503,295 |
| 2024-07-19 | 16.6 | 17.76 | 16.47 | 16.96 | +3.41% | 278,236 | 477,636,198 |
| 2024-07-18 | 15.45 | 16.55 | 15.39 | 16.4 | +8.83% | 241,985 | 384,777,228 |
| 2024-07-17 | 15.25 | 15.68 | 15.07 | 15.07 | -2.08% | 91,031 | 140,234,371 |
| 2024-07-16 | 15.18 | 15.44 | 14.88 | 15.39 | +0.72% | 61,885 | 93,827,840 |
| 2024-07-15 | 15.72 | 15.88 | 15.23 | 15.28 | -1.99% | 63,458 | 98,329,775 |
| 2024-07-12 | 15.47 | 15.78 | 15.41 | 15.59 | -0.32% | 65,045 | 101,491,914 |
| 2024-07-11 | 15.51 | 15.72 | 15.3 | 15.64 | +3.03% | 83,352 | 129,710,419 |
| 2024-07-10 | 15.39 | 15.58 | 15.15 | 15.18 | -1.68% | 76,521 | 117,549,428 |
| 2024-07-09 | 14.52 | 15.5 | 14.31 | 15.44 | +5.75% | 113,411 | 170,817,467 |
| 2024-07-08 | 14.83 | 15.5 | 14.54 | 14.6 | -1.55% | 90,089 | 134,716,651 |
| 2024-07-05 | 14.8 | 14.99 | 14.51 | 14.83 | -0.2% | 62,610 | 92,217,230 |
| 2024-07-04 | 15.68 | 15.73 | 14.83 | 14.86 | -4.5% | 90,550 | 137,412,201 |
| 2024-07-03 | 15.75 | 15.94 | 15.4 | 15.56 | -0.95% | 73,057 | 114,499,776 |
| 2024-07-02 | 15.93 | 15.98 | 15.59 | 15.71 | -1.38% | 62,642 | 98,726,587 |
| 2024-07-01 | 15.9 | 16.15 | 15.52 | 15.93 | -0.06% | 73,897 | 117,071,170 |
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：