股票概览
18.5
+13.92%
+2.26
16.98
开盘价
18.98
最高价
16.2
最低价
203,544
成交量
数据更新至: 2024-09-30
技术指标
16.14
MA5 (5日均线)
15.44
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 | 16.98 | 18.98 | 16.2 | 18.5 | +13.92% | 203,544 | 357,840,289 |
| 2024-09-27 | 15.55 | 16.54 | 15.55 | 16.24 | +4.98% | 114,543 | 183,577,261 |
| 2024-09-26 | 15.35 | 15.54 | 15.05 | 15.47 | -0.77% | 90,060 | 137,735,550 |
| 2024-09-25 | 14.91 | 16.05 | 14.76 | 15.59 | +4.7% | 132,012 | 202,632,153 |
| 2024-09-24 | 14.5 | 14.92 | 14.33 | 14.89 | +1.85% | 70,964 | 104,159,992 |
| 2024-09-23 | 14.86 | 15.22 | 14.56 | 14.62 | -2.6% | 69,223 | 101,965,049 |
| 2024-09-20 | 15.27 | 15.27 | 14.8 | 15.01 | -1.7% | 95,545 | 142,860,339 |
| 2024-09-19 | 14.65 | 15.47 | 14.42 | 15.27 | +3.53% | 137,567 | 205,296,349 |
| 2024-09-18 | 14.15 | 14.75 | 13.98 | 14.75 | +4.76% | 101,070 | 145,985,808 |
| 2024-09-13 | 14.2 | 14.76 | 14.08 | 14.08 | -3.1% | 92,133 | 131,986,073 |
| 2024-09-12 | 13.78 | 15.11 | 13.78 | 14.53 | +5.44% | 121,143 | 176,571,821 |
| 2024-09-11 | 13.72 | 13.93 | 13.62 | 13.78 | +0.07% | 17,336 | 23,902,726 |
| 2024-09-10 | 13.69 | 13.85 | 13.48 | 13.77 | +0.66% | 20,077 | 27,413,439 |
| 2024-09-09 | 13.46 | 13.77 | 13.43 | 13.68 | -0.29% | 22,387 | 30,457,552 |
| 2024-09-06 | 14.06 | 14.14 | 13.7 | 13.72 | -3.04% | 42,168 | 58,474,885 |
| 2024-09-05 | 13.7 | 14.29 | 13.53 | 14.15 | +3.06% | 74,185 | 103,555,475 |
| 2024-09-04 | 14.01 | 14.16 | 13.41 | 13.73 | -3.78% | 74,589 | 102,365,544 |
| 2024-09-03 | 14.62 | 15.3 | 14.12 | 14.27 | +2.51% | 101,130 | 147,136,886 |
| 2024-09-02 | 13.85 | 14.11 | 13.75 | 13.92 | +0.58% | 37,598 | 52,381,329 |
| 2024-08-30 | 13.54 | 14.06 | 13.5 | 13.84 | +2.82% | 45,555 | 63,120,365 |
| 2024-08-29 | 13.44 | 13.57 | 13.03 | 13.46 | +1.66% | 26,684 | 35,729,843 |
| 2024-08-28 | 13.14 | 13.54 | 13.09 | 13.24 | +0.76% | 26,004 | 34,646,055 |
| 2024-08-27 | 14 | 14.03 | 13.1 | 13.14 | -5.4% | 53,902 | 72,179,957 |
| 2024-08-26 | 13.74 | 13.89 | 13.49 | 13.89 | +2.28% | 35,089 | 48,169,230 |
| 2024-08-23 | 13.56 | 13.73 | 13.3 | 13.58 | -0.07% | 32,368 | 43,775,645 |
| 2024-08-22 | 13.53 | 13.85 | 13.3 | 13.59 | +0.15% | 39,721 | 53,909,982 |
| 2024-08-21 | 13.47 | 13.66 | 13.41 | 13.57 | +0.15% | 22,623 | 30,637,402 |
| 2024-08-20 | 13.56 | 13.77 | 13.45 | 13.55 | -0.07% | 25,510 | 34,674,247 |
| 2024-08-19 | 13.85 | 13.9 | 13.51 | 13.56 | -1.53% | 30,281 | 41,324,496 |
| 2024-08-16 | 14.09 | 14.29 | 13.72 | 13.77 | -1.5% | 42,071 | 58,601,361 |
| 2024-08-15 | 13.85 | 14.09 | 13.52 | 13.98 | +0.5% | 42,535 | 58,810,524 |
| 2024-08-14 | 14.09 | 14.19 | 13.85 | 13.91 | -0.14% | 29,678 | 41,424,201 |
| 2024-08-13 | 13.95 | 14.05 | 13.66 | 13.93 | -0.14% | 41,544 | 57,458,288 |
| 2024-08-12 | 13.84 | 14.15 | 13.71 | 13.95 | +0.65% | 42,469 | 59,288,950 |
| 2024-08-09 | 13.85 | 14.12 | 13.79 | 13.86 | +0.58% | 46,271 | 64,323,158 |
| 2024-08-08 | 13.91 | 14.49 | 13.59 | 13.78 | -1.57% | 84,297 | 117,824,166 |
| 2024-08-07 | 14.05 | 14.33 | 13.89 | 14 | -1.55% | 74,478 | 104,855,653 |
| 2024-08-06 | 14.2 | 14.65 | 13.65 | 14.22 | +0.71% | 119,680 | 168,455,726 |
| 2024-08-05 | 13.52 | 14.55 | 13.4 | 14.12 | +1.95% | 162,714 | 230,330,339 |
| 2024-08-02 | 13.78 | 14.25 | 13.54 | 13.85 | +1.17% | 121,361 | 168,513,491 |
| 2024-08-01 | 13.2 | 14 | 13.11 | 13.69 | +6.45% | 119,891 | 162,954,706 |
| 2024-07-31 | 12.59 | 12.98 | 12.47 | 12.86 | +2.47% | 43,349 | 55,254,618 |
| 2024-07-30 | 12.38 | 12.6 | 12.15 | 12.55 | +1.37% | 35,565 | 44,108,896 |
| 2024-07-29 | 12.05 | 12.42 | 11.99 | 12.38 | +2.4% | 33,667 | 41,312,603 |
| 2024-07-26 | 11.97 | 12.2 | 11.9 | 12.09 | +0.83% | 33,210 | 40,016,017 |
| 2024-07-25 | 12 | 12.22 | 11.82 | 11.99 | -0.25% | 36,378 | 43,626,410 |
| 2024-07-24 | 12.32 | 12.53 | 11.97 | 12.02 | -4.07% | 48,174 | 58,544,981 |
| 2024-07-23 | 12.95 | 13.17 | 12.46 | 12.53 | -1.57% | 43,937 | 56,023,312 |
| 2024-07-22 | 12.86 | 13.06 | 12.68 | 12.73 | -0.7% | 46,938 | 60,088,975 |
| 2024-07-19 | 12.14 | 13.02 | 12.08 | 12.82 | +3.81% | 74,553 | 94,981,491 |
| 2024-07-18 | 11.88 | 12.55 | 11.67 | 12.35 | 0% | 84,820 | 101,898,294 |
| 2024-07-17 | 13.03 | 13.54 | 12.26 | 12.35 | -6.44% | 85,249 | 111,497,671 |
| 2024-07-16 | 13.3 | 13.33 | 13.01 | 13.2 | -1.86% | 65,017 | 85,571,110 |
| 2024-07-15 | 13.24 | 13.68 | 13.05 | 13.45 | +1.05% | 91,820 | 122,750,566 |
| 2024-07-12 | 13.12 | 13.49 | 12.72 | 13.31 | +1.29% | 111,682 | 146,567,486 |
| 2024-07-11 | 12.77 | 13.16 | 12.77 | 13.14 | +3.46% | 86,712 | 112,855,010 |
| 2024-07-10 | 12.9 | 13.17 | 12.61 | 12.7 | -4.37% | 94,662 | 121,787,004 |
| 2024-07-09 | 13.5 | 13.61 | 12.55 | 13.28 | -3.84% | 149,521 | 195,620,451 |
| 2024-07-08 | 14.4 | 14.99 | 13.6 | 13.81 | -5.8% | 153,678 | 219,824,435 |
| 2024-07-05 | 13.82 | 14.9 | 13.41 | 14.66 | +4.19% | 159,763 | 227,951,922 |
| 2024-07-04 | 13.72 | 14.6 | 13.63 | 14.07 | +0.86% | 135,082 | 190,399,227 |
| 2024-07-03 | 13.6 | 13.99 | 13.29 | 13.95 | +2.05% | 118,316 | 163,128,970 |
| 2024-07-02 | 13.7 | 14.13 | 13.46 | 13.67 | -3.73% | 125,738 | 172,786,620 |
| 2024-07-01 | 13.2 | 15.48 | 13 | 14.2 | +4.95% | 183,966 | 258,762,698 |
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：