股票概览
19.84
+15.01%
+2.59
18.02
开盘价
20.28
最高价
17.28
最低价
219,823
成交量
数据更新至: 2024-09-30
技术指标
17.33
MA5 (5日均线)
16.55
MA10 (10日均线)
15.99
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 | 18.02 | 20.28 | 17.28 | 19.84 | +15.01% | 219,823 | 412,027,674 |
| 2024-09-27 | 16.7 | 17.72 | 16.6 | 17.25 | +4.36% | 139,542 | 238,218,593 |
| 2024-09-26 | 16.22 | 16.55 | 16.03 | 16.53 | +0.85% | 95,182 | 155,290,253 |
| 2024-09-25 | 16.33 | 16.9 | 16.31 | 16.39 | -1.62% | 135,347 | 224,390,999 |
| 2024-09-24 | 16.14 | 16.72 | 15.83 | 16.66 | +2.02% | 145,479 | 238,424,228 |
| 2024-09-23 | 15.7 | 16.36 | 15.48 | 16.33 | +2.9% | 115,048 | 183,573,748 |
| 2024-09-20 | 15.6 | 16.03 | 15.5 | 15.87 | +0.76% | 101,260 | 159,886,422 |
| 2024-09-19 | 15.66 | 15.86 | 15.24 | 15.75 | -1.81% | 132,990 | 207,282,176 |
| 2024-09-18 | 15.12 | 16.16 | 15.12 | 16.04 | +8.01% | 145,049 | 227,286,799 |
| 2024-09-13 | 15.17 | 15.35 | 14.85 | 14.85 | -2.11% | 36,499 | 54,795,403 |
| 2024-09-12 | 15.5 | 15.63 | 15.14 | 15.17 | -2.13% | 45,382 | 69,405,073 |
| 2024-09-11 | 15.6 | 15.79 | 15.31 | 15.5 | -1.46% | 61,434 | 95,323,413 |
| 2024-09-10 | 15.42 | 15.86 | 15.04 | 15.73 | +2.14% | 89,201 | 138,491,564 |
| 2024-09-09 | 15.5 | 15.72 | 15.09 | 15.4 | +2.12% | 67,060 | 102,940,133 |
| 2024-09-06 | 15.39 | 15.44 | 15.02 | 15.08 | -2.33% | 39,117 | 59,384,303 |
| 2024-09-05 | 15.29 | 15.51 | 15.12 | 15.44 | +1.18% | 42,264 | 64,796,943 |
| 2024-09-04 | 15.53 | 15.61 | 15.12 | 15.26 | -2.8% | 54,389 | 83,320,524 |
| 2024-09-03 | 15.48 | 15.85 | 15.4 | 15.7 | +1.36% | 57,365 | 89,776,708 |
| 2024-09-02 | 15.45 | 15.86 | 15.29 | 15.49 | +0.19% | 88,904 | 138,868,293 |
| 2024-08-30 | 15.04 | 15.8 | 15.03 | 15.46 | +2.93% | 87,665 | 136,137,893 |
| 2024-08-29 | 14.52 | 15.15 | 14.3 | 15.02 | +3.02% | 68,621 | 102,591,232 |
| 2024-08-28 | 14.07 | 14.6 | 14.07 | 14.58 | +1.74% | 42,306 | 60,991,812 |
| 2024-08-27 | 14.8 | 14.88 | 14.27 | 14.33 | -3.83% | 73,585 | 106,848,902 |
| 2024-08-26 | 14.84 | 15.17 | 14.51 | 14.9 | -0.13% | 67,480 | 100,366,418 |
| 2024-08-23 | 14.83 | 15.05 | 14.41 | 14.92 | +0.81% | 79,299 | 117,213,581 |
| 2024-08-22 | 15 | 15.34 | 14.65 | 14.8 | -1.4% | 86,200 | 128,662,619 |
| 2024-08-21 | 15.3 | 15.6 | 14.81 | 15.01 | -3.16% | 122,984 | 186,281,776 |
| 2024-08-20 | 16.33 | 16.56 | 15.4 | 15.5 | -8.28% | 180,775 | 288,581,639 |
| 2024-08-19 | 18.89 | 18.89 | 16.25 | 16.9 | -10.58% | 290,513 | 503,581,780 |
| 2024-08-16 | 18.9 | 18.9 | 18.9 | 18.9 | +20% | 145,581 | 275,148,505 |
| 2024-08-15 | 15 | 16.22 | 15 | 15.75 | +4.3% | 112,964 | 176,475,943 |
| 2024-08-14 | 14.56 | 15.4 | 14.52 | 15.1 | +3.5% | 64,446 | 96,530,268 |
| 2024-08-13 | 14.17 | 14.8 | 14.02 | 14.59 | +3.62% | 31,062 | 44,835,895 |
| 2024-08-12 | 14.16 | 14.26 | 14.01 | 14.08 | -1.33% | 16,973 | 23,919,861 |
| 2024-08-09 | 14.34 | 14.44 | 14.21 | 14.27 | +0.49% | 12,496 | 17,859,576 |
| 2024-08-08 | 14.56 | 14.56 | 14.09 | 14.2 | -2.41% | 18,243 | 26,018,368 |
| 2024-08-07 | 14.34 | 14.7 | 14.29 | 14.55 | +1.46% | 20,478 | 29,748,567 |
| 2024-08-06 | 14.18 | 14.38 | 14.08 | 14.34 | +2.43% | 25,181 | 35,827,960 |
| 2024-08-05 | 14.72 | 14.8 | 13.98 | 14 | -5.79% | 44,564 | 63,627,812 |
| 2024-08-02 | 15.19 | 15.32 | 14.82 | 14.86 | -2.75% | 25,328 | 38,121,148 |
| 2024-08-01 | 15.35 | 15.58 | 15.21 | 15.28 | -1.04% | 31,271 | 48,031,126 |
| 2024-07-31 | 14.8 | 15.64 | 14.68 | 15.44 | +4.04% | 65,701 | 100,626,284 |
| 2024-07-30 | 14.44 | 15.15 | 14.16 | 14.84 | +2.77% | 39,243 | 57,586,210 |
| 2024-07-29 | 14.29 | 14.65 | 14.15 | 14.44 | +1.12% | 18,633 | 26,845,672 |
| 2024-07-26 | 14.11 | 14.4 | 14.11 | 14.28 | +1.2% | 16,160 | 23,048,035 |
| 2024-07-25 | 14 | 14.25 | 13.81 | 14.11 | +0.28% | 22,636 | 31,785,067 |
| 2024-07-24 | 14.48 | 14.53 | 14.03 | 14.07 | -2.83% | 26,464 | 37,649,682 |
| 2024-07-23 | 14.92 | 15.02 | 14.45 | 14.48 | -4.23% | 32,219 | 47,500,614 |
| 2024-07-22 | 14.66 | 15.18 | 14.61 | 15.12 | +1.82% | 35,631 | 53,290,521 |
| 2024-07-19 | 14.59 | 15.06 | 14.41 | 14.85 | +1.64% | 30,532 | 45,391,932 |
| 2024-07-18 | 14.37 | 14.82 | 14.03 | 14.61 | +1.32% | 32,636 | 46,987,410 |
| 2024-07-17 | 14.88 | 14.91 | 14.41 | 14.42 | -3.61% | 28,420 | 41,383,576 |
| 2024-07-16 | 14.75 | 15.05 | 14.63 | 14.96 | +1.49% | 22,727 | 33,788,980 |
| 2024-07-15 | 15.05 | 15.05 | 14.6 | 14.74 | -1.47% | 19,003 | 28,093,719 |
| 2024-07-12 | 15.04 | 15.18 | 14.89 | 14.96 | -1.84% | 26,176 | 39,257,584 |
| 2024-07-11 | 15.08 | 15.26 | 14.95 | 15.24 | +1.8% | 48,415 | 73,377,856 |
| 2024-07-10 | 14.9 | 15.32 | 14.62 | 14.97 | +2.67% | 65,978 | 99,574,762 |
| 2024-07-09 | 13.66 | 14.6 | 13.63 | 14.58 | +6.73% | 42,182 | 60,002,618 |
| 2024-07-08 | 14.06 | 14.2 | 13.59 | 13.66 | -3.46% | 17,112 | 23,726,052 |
| 2024-07-05 | 13.99 | 14.29 | 13.67 | 14.15 | +1.22% | 18,773 | 26,206,924 |
| 2024-07-04 | 14.38 | 14.58 | 13.93 | 13.98 | -3.19% | 25,168 | 35,640,214 |
| 2024-07-03 | 14.85 | 14.85 | 14.37 | 14.44 | -2.17% | 18,385 | 26,681,688 |
| 2024-07-02 | 14.85 | 15.03 | 14.65 | 14.76 | -0.61% | 21,119 | 31,328,372 |
| 2024-07-01 | 15 | 15.08 | 14.48 | 14.85 | -1.33% | 29,605 | 43,595,822 |
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：