股票概览
18.61
+14.81%
+2.4
17
开盘价
19
最高价
16.4
最低价
319,780
成交量
数据更新至: 2024-09-30
技术指标
16.04
MA5 (5日均线)
15.27
MA10 (10日均线)
15.63
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 | 19 | 16.4 | 18.61 | +14.81% | 319,780 | 564,041,935 |
| 2024-09-27 | 15.43 | 16.52 | 15.41 | 16.21 | +5.81% | 190,536 | 303,467,153 |
| 2024-09-26 | 14.9 | 15.33 | 14.86 | 15.32 | +2.07% | 108,098 | 163,422,878 |
| 2024-09-25 | 15.17 | 15.39 | 14.86 | 15.01 | -0.2% | 132,888 | 201,621,793 |
| 2024-09-24 | 14.67 | 15.06 | 14.33 | 15.04 | +2.94% | 116,785 | 172,327,525 |
| 2024-09-23 | 14.53 | 14.79 | 14.3 | 14.61 | +0.69% | 78,058 | 114,014,794 |
| 2024-09-20 | 14.52 | 14.66 | 14.37 | 14.51 | +0.14% | 67,003 | 97,194,820 |
| 2024-09-19 | 14.5 | 14.67 | 14.33 | 14.49 | +0.98% | 74,327 | 107,776,938 |
| 2024-09-18 | 14.54 | 14.6 | 14.13 | 14.35 | -1.58% | 51,195 | 73,340,212 |
| 2024-09-13 | 14.83 | 14.93 | 14.57 | 14.58 | -2.15% | 54,056 | 79,378,943 |
| 2024-09-12 | 15.18 | 15.32 | 14.84 | 14.9 | -1.72% | 70,620 | 106,363,474 |
| 2024-09-11 | 15.53 | 15.58 | 15.06 | 15.16 | -2.88% | 79,894 | 122,003,017 |
| 2024-09-10 | 15.36 | 15.75 | 14.9 | 15.61 | +0.97% | 104,868 | 160,983,264 |
| 2024-09-09 | 15.6 | 15.7 | 15.35 | 15.46 | -1.21% | 66,107 | 102,299,048 |
| 2024-09-06 | 16.21 | 16.25 | 15.57 | 15.65 | -3.45% | 114,223 | 180,602,961 |
| 2024-09-05 | 16.18 | 16.44 | 16.06 | 16.21 | -0.86% | 95,721 | 155,175,290 |
| 2024-09-04 | 16.4 | 16.48 | 15.9 | 16.35 | -2.27% | 150,848 | 244,246,243 |
| 2024-09-03 | 16.65 | 16.91 | 16.47 | 16.73 | +0.36% | 137,575 | 229,795,865 |
| 2024-09-02 | 16.95 | 17.56 | 16.65 | 16.67 | -2.29% | 235,199 | 401,849,257 |
| 2024-08-30 | 17.17 | 17.85 | 16.97 | 17.06 | +1.55% | 404,587 | 702,591,466 |
| 2024-08-29 | 15.87 | 17.58 | 15.71 | 16.8 | +7.62% | 345,800 | 571,299,511 |
| 2024-08-28 | 15.31 | 16.05 | 15.31 | 15.61 | +1.69% | 147,054 | 229,831,953 |
| 2024-08-27 | 15.52 | 16.13 | 15.31 | 15.35 | -2.04% | 167,876 | 263,365,498 |
| 2024-08-26 | 15.68 | 16.1 | 15.23 | 15.67 | +4.47% | 228,329 | 358,765,903 |
| 2024-08-23 | 14.33 | 15.38 | 14.06 | 15 | +4.31% | 129,425 | 191,235,048 |
| 2024-08-22 | 14.33 | 14.62 | 14.23 | 14.38 | -4.13% | 95,062 | 137,126,303 |
| 2024-08-21 | 14.71 | 15.5 | 14.62 | 15 | +1.49% | 90,341 | 136,558,540 |
| 2024-08-20 | 14.81 | 15.17 | 14.7 | 14.78 | -0.94% | 49,101 | 72,929,632 |
| 2024-08-19 | 15.15 | 15.22 | 14.88 | 14.92 | -1.97% | 72,454 | 108,697,853 |
| 2024-08-16 | 15.01 | 15.4 | 15 | 15.22 | +1.53% | 96,224 | 146,741,724 |
| 2024-08-15 | 14.66 | 15.17 | 14.66 | 14.99 | +0.47% | 99,592 | 148,788,481 |
| 2024-08-14 | 14.5 | 15.04 | 14.37 | 14.92 | +3.32% | 98,669 | 145,739,642 |
| 2024-08-13 | 14.15 | 14.54 | 14.11 | 14.44 | +1.48% | 43,799 | 62,888,838 |
| 2024-08-12 | 14.31 | 14.66 | 14.18 | 14.23 | -1.66% | 39,048 | 55,896,954 |
| 2024-08-09 | 14.48 | 14.66 | 14.41 | 14.47 | +0.77% | 42,754 | 62,084,872 |
| 2024-08-08 | 14.25 | 14.55 | 14.05 | 14.36 | -0.21% | 49,764 | 71,098,276 |
| 2024-08-07 | 14.22 | 14.6 | 14.22 | 14.39 | +0.7% | 46,246 | 66,733,305 |
| 2024-08-06 | 14.36 | 14.45 | 14.1 | 14.29 | +1.78% | 51,144 | 72,844,035 |
| 2024-08-05 | 14.88 | 14.98 | 14 | 14.04 | -6.71% | 98,897 | 143,112,662 |
| 2024-08-02 | 15.43 | 15.59 | 15.03 | 15.05 | -4.02% | 73,250 | 111,991,126 |
| 2024-08-01 | 15.85 | 15.9 | 15.63 | 15.68 | -1.01% | 72,749 | 114,368,550 |
| 2024-07-31 | 15.25 | 15.85 | 15.24 | 15.84 | +3.46% | 89,083 | 139,663,601 |
| 2024-07-30 | 15.33 | 15.53 | 15.07 | 15.31 | -0.33% | 56,966 | 87,317,616 |
| 2024-07-29 | 15.26 | 15.53 | 15 | 15.36 | +1.52% | 69,750 | 106,940,891 |
| 2024-07-26 | 14.75 | 15.25 | 14.75 | 15.13 | +2.79% | 67,536 | 101,705,066 |
| 2024-07-25 | 14.8 | 14.96 | 14.49 | 14.72 | -2.58% | 87,187 | 128,229,597 |
| 2024-07-24 | 15 | 15.72 | 15 | 15.11 | -0.53% | 91,477 | 140,898,006 |
| 2024-07-23 | 15.99 | 16.03 | 15.13 | 15.19 | -4.94% | 104,886 | 162,354,248 |
| 2024-07-22 | 15.78 | 16.03 | 15.7 | 15.98 | +0.95% | 63,331 | 100,857,366 |
| 2024-07-19 | 15.7 | 16.17 | 15.62 | 15.83 | -1.49% | 94,154 | 149,845,686 |
| 2024-07-18 | 15.8 | 16.08 | 15.31 | 16.07 | -2.01% | 152,363 | 239,713,131 |
| 2024-07-17 | 17.3 | 17.4 | 16.4 | 16.4 | -6.39% | 181,957 | 305,511,458 |
| 2024-07-16 | 17.2 | 17.53 | 17.06 | 17.52 | +2.52% | 178,488 | 309,914,610 |
| 2024-07-15 | 17.28 | 17.35 | 16.85 | 17.09 | -2.23% | 133,524 | 228,074,664 |
| 2024-07-12 | 17.65 | 17.77 | 17.28 | 17.48 | -5.21% | 227,992 | 399,200,061 |
| 2024-07-11 | 18.1 | 18.84 | 17.85 | 18.44 | +3.89% | 338,097 | 618,906,535 |
| 2024-07-10 | 17.9 | 18.1 | 17.6 | 17.75 | -1.33% | 163,559 | 290,643,234 |
| 2024-07-09 | 16.66 | 17.99 | 16.5 | 17.99 | +8.11% | 243,682 | 423,963,451 |
| 2024-07-08 | 16.92 | 17.22 | 16.58 | 16.64 | -2.52% | 94,814 | 159,084,918 |
| 2024-07-05 | 16.66 | 17.21 | 16.25 | 17.07 | +2.34% | 118,454 | 199,072,813 |
| 2024-07-04 | 17 | 17.44 | 16.63 | 16.68 | -3.02% | 106,720 | 181,391,437 |
| 2024-07-03 | 17.5 | 17.68 | 16.96 | 17.2 | -2.16% | 130,811 | 225,296,110 |
| 2024-07-02 | 17.27 | 17.8 | 17.19 | 17.58 | +2.33% | 170,664 | 298,569,722 |
| 2024-07-01 | 17.28 | 17.63 | 16.6 | 17.18 | -0.92% | 135,216 | 229,916,960 |
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：