股票概览
18.8
+14.15%
+2.33
16.88
开盘价
18.87
最高价
16.88
最低价
97,873
成交量
数据更新至: 2024-09-30
技术指标
16.37
MA5 (5日均线)
15.62
MA10 (10日均线)
15.64
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 | 16.88 | 18.87 | 16.88 | 18.8 | +14.15% | 97,873 | 175,398,676 |
| 2024-09-27 | 15.98 | 16.75 | 15.81 | 16.47 | +4.51% | 49,771 | 80,899,593 |
| 2024-09-26 | 15.6 | 15.81 | 15.45 | 15.76 | +1.29% | 30,904 | 48,271,697 |
| 2024-09-25 | 15.45 | 15.75 | 15.2 | 15.56 | +2.1% | 37,813 | 58,828,227 |
| 2024-09-24 | 15.13 | 15.3 | 14.85 | 15.24 | +1.6% | 23,803 | 35,990,278 |
| 2024-09-23 | 14.94 | 15.28 | 14.83 | 15 | +0.4% | 21,868 | 32,966,321 |
| 2024-09-20 | 15 | 15.24 | 14.8 | 14.94 | +0.47% | 20,645 | 30,973,872 |
| 2024-09-19 | 14.76 | 14.94 | 14.5 | 14.87 | +1.78% | 16,903 | 25,005,229 |
| 2024-09-18 | 14.9 | 15 | 14.39 | 14.61 | -2.47% | 20,309 | 29,721,383 |
| 2024-09-13 | 15.34 | 15.6 | 14.98 | 14.98 | -2.16% | 20,858 | 31,690,477 |
| 2024-09-12 | 15.53 | 15.63 | 15.29 | 15.31 | -0.52% | 15,223 | 23,542,675 |
| 2024-09-11 | 15.66 | 15.8 | 15.31 | 15.39 | -2.53% | 16,293 | 25,277,627 |
| 2024-09-10 | 15.43 | 15.79 | 15.2 | 15.79 | +2.33% | 18,659 | 28,961,037 |
| 2024-09-09 | 15.48 | 15.63 | 15.21 | 15.43 | -0.71% | 14,218 | 21,927,441 |
| 2024-09-06 | 15.85 | 15.89 | 15.49 | 15.54 | -2.14% | 18,494 | 28,930,918 |
| 2024-09-05 | 15.8 | 15.93 | 15.7 | 15.88 | +0.63% | 16,285 | 25,736,438 |
| 2024-09-04 | 15.73 | 15.91 | 15.55 | 15.78 | -1.19% | 19,638 | 30,946,046 |
| 2024-09-03 | 15.66 | 16.07 | 15.6 | 15.97 | +2.04% | 24,542 | 39,025,474 |
| 2024-09-02 | 15.81 | 16.03 | 15.61 | 15.65 | -1.57% | 24,685 | 39,140,532 |
| 2024-08-30 | 15.59 | 16.06 | 15.5 | 15.9 | +2.12% | 37,077 | 58,776,198 |
| 2024-08-29 | 15.15 | 15.61 | 14.95 | 15.57 | +2.84% | 29,570 | 45,449,251 |
| 2024-08-28 | 15.08 | 15.23 | 14.63 | 15.14 | +1.68% | 20,122 | 30,257,352 |
| 2024-08-27 | 15.41 | 15.5 | 14.8 | 14.89 | -4.18% | 29,706 | 44,714,653 |
| 2024-08-26 | 15.22 | 15.6 | 15.06 | 15.54 | +2.98% | 24,793 | 38,207,296 |
| 2024-08-23 | 15.1 | 15.38 | 14.73 | 15.09 | -0.66% | 24,344 | 36,610,267 |
| 2024-08-22 | 15.33 | 15.71 | 15.17 | 15.19 | -1.68% | 27,986 | 43,216,893 |
| 2024-08-21 | 15.3 | 15.76 | 15.28 | 15.45 | -0.64% | 22,128 | 34,371,522 |
| 2024-08-20 | 15.8 | 16 | 15.39 | 15.55 | -1.95% | 26,271 | 41,259,821 |
| 2024-08-19 | 16.11 | 16.25 | 15.78 | 15.86 | -2.16% | 34,263 | 54,758,139 |
| 2024-08-16 | 16.18 | 16.7 | 16.14 | 16.21 | -0.43% | 50,964 | 83,404,073 |
| 2024-08-15 | 15.71 | 16.35 | 15.7 | 16.28 | +1.75% | 52,019 | 83,891,439 |
| 2024-08-14 | 15.73 | 16.08 | 15.62 | 16 | +2.17% | 51,062 | 81,097,370 |
| 2024-08-13 | 15.22 | 15.67 | 14.92 | 15.66 | +3.71% | 45,672 | 70,046,614 |
| 2024-08-12 | 15.52 | 15.82 | 15 | 15.1 | -6.39% | 64,238 | 97,908,086 |
| 2024-08-09 | 15.56 | 17.12 | 15.56 | 16.13 | -2.18% | 95,850 | 154,865,963 |
| 2024-08-08 | 16.59 | 18.66 | 16.22 | 16.49 | +2.23% | 139,241 | 241,559,272 |
| 2024-08-07 | 15.93 | 16.3 | 15.71 | 16.13 | +4.2% | 93,345 | 149,782,131 |
| 2024-08-06 | 15.45 | 15.53 | 15.15 | 15.48 | +2.04% | 34,899 | 53,576,899 |
| 2024-08-05 | 15.57 | 15.8 | 15.06 | 15.17 | -3.07% | 43,841 | 67,635,513 |
| 2024-08-02 | 16.09 | 16.09 | 15.57 | 15.65 | -2.73% | 52,100 | 82,286,425 |
| 2024-08-01 | 16.18 | 16.44 | 16 | 16.09 | -1.29% | 68,986 | 111,419,455 |
| 2024-07-31 | 15.6 | 16.47 | 15.6 | 16.3 | -1.69% | 121,022 | 194,733,325 |
| 2024-07-30 | 19.3 | 19.33 | 16.46 | 16.58 | -5.58% | 180,194 | 327,382,632 |
| 2024-07-29 | 14.82 | 17.56 | 14.7 | 17.56 | +20.03% | 82,163 | 139,721,652 |
| 2024-07-26 | 14.35 | 14.69 | 14.3 | 14.63 | +1.95% | 22,411 | 32,485,841 |
| 2024-07-25 | 14.37 | 14.64 | 14.02 | 14.35 | -0.14% | 22,365 | 32,087,899 |
| 2024-07-24 | 14.47 | 14.72 | 14.22 | 14.37 | -1.24% | 27,509 | 39,716,839 |
| 2024-07-23 | 14.9 | 15.29 | 14.5 | 14.55 | -2.22% | 36,958 | 55,094,677 |
| 2024-07-22 | 14.42 | 14.88 | 14.25 | 14.88 | -0.8% | 45,319 | 66,465,317 |
| 2024-07-19 | 13.73 | 15.9 | 13.63 | 15 | +9.01% | 70,179 | 103,245,337 |
| 2024-07-18 | 14.02 | 14.05 | 13.3 | 13.76 | -2.89% | 29,764 | 40,673,821 |
| 2024-07-17 | 14.85 | 15.07 | 14.15 | 14.17 | -5.41% | 31,877 | 46,130,478 |
| 2024-07-16 | 14.9 | 15.19 | 14.61 | 14.98 | -0.33% | 34,560 | 51,688,563 |
| 2024-07-15 | 15.1 | 15.24 | 14.6 | 15.03 | -2.15% | 37,492 | 56,104,813 |
| 2024-07-12 | 15.4 | 16.07 | 15.18 | 15.36 | -0.13% | 61,673 | 96,008,595 |
| 2024-07-11 | 14.89 | 16.98 | 14.69 | 15.38 | +7.25% | 64,735 | 100,563,938 |
| 2024-07-10 | 14.55 | 14.71 | 14.22 | 14.34 | -0.07% | 18,351 | 26,490,443 |
| 2024-07-09 | 14.06 | 14.4 | 13.51 | 14.35 | +3.02% | 23,915 | 33,392,428 |
| 2024-07-08 | 14.55 | 14.65 | 13.93 | 13.93 | -4.06% | 14,364 | 20,412,572 |
| 2024-07-05 | 14.13 | 14.54 | 14.03 | 14.52 | +2.04% | 18,056 | 25,819,731 |
| 2024-07-04 | 15.15 | 15.2 | 14.2 | 14.23 | -5.57% | 17,780 | 25,837,297 |
| 2024-07-03 | 15.3 | 15.37 | 14.97 | 15.07 | -1.63% | 14,924 | 22,626,521 |
| 2024-07-02 | 15.23 | 15.54 | 15.23 | 15.32 | +0.59% | 15,096 | 23,183,593 |
| 2024-07-01 | 15.4 | 15.4 | 14.81 | 15.23 | +0.4% | 18,076 | 27,234,962 |
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：