股票概览
19.92
+16.22%
+2.78
17.8
开盘价
20.2
最高价
17.16
最低价
314,243
成交量
数据更新至: 2024-09-30
技术指标
17.17
MA5 (5日均线)
15.72
MA10 (10日均线)
14.91
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 | 17.8 | 20.2 | 17.16 | 19.92 | +16.22% | 314,243 | 583,860,225 |
| 2024-09-27 | 16.29 | 17.33 | 16.15 | 17.14 | +5.28% | 249,962 | 419,123,098 |
| 2024-09-26 | 16.04 | 16.3 | 15.83 | 16.28 | -0.43% | 168,757 | 271,795,168 |
| 2024-09-25 | 15.83 | 16.76 | 15.77 | 16.35 | +1.11% | 269,574 | 438,208,283 |
| 2024-09-24 | 15.21 | 16.7 | 14.97 | 16.17 | +2.93% | 288,639 | 449,097,961 |
| 2024-09-23 | 14.37 | 17.2 | 14.37 | 15.71 | +9.32% | 302,311 | 485,798,592 |
| 2024-09-20 | 14.54 | 14.99 | 14.32 | 14.37 | +0.84% | 153,232 | 224,208,079 |
| 2024-09-19 | 13.76 | 14.3 | 13.63 | 14.25 | +4.93% | 82,921 | 115,793,156 |
| 2024-09-18 | 13.48 | 13.67 | 13.13 | 13.58 | +0.82% | 46,261 | 61,972,442 |
| 2024-09-13 | 13.75 | 13.9 | 13.46 | 13.47 | -2.11% | 42,997 | 58,621,177 |
| 2024-09-12 | 14.04 | 14.15 | 13.73 | 13.76 | -1.5% | 44,593 | 62,240,725 |
| 2024-09-11 | 14.11 | 14.16 | 13.87 | 13.97 | -1.9% | 43,211 | 60,504,157 |
| 2024-09-10 | 13.91 | 14.28 | 13.83 | 14.24 | +2.37% | 58,810 | 82,870,554 |
| 2024-09-09 | 13.78 | 14.05 | 13.67 | 13.91 | -0.36% | 42,275 | 58,633,232 |
| 2024-09-06 | 14.3 | 14.7 | 13.94 | 13.96 | -2.31% | 87,265 | 125,383,468 |
| 2024-09-05 | 14 | 14.42 | 14 | 14.29 | +1.78% | 57,218 | 81,762,610 |
| 2024-09-04 | 14.05 | 14.24 | 13.97 | 14.04 | -1.34% | 45,459 | 63,969,172 |
| 2024-09-03 | 14.04 | 14.31 | 14.02 | 14.23 | +1.14% | 51,787 | 73,423,438 |
| 2024-09-02 | 14.29 | 14.55 | 14.06 | 14.07 | -2.76% | 76,882 | 109,892,833 |
| 2024-08-30 | 13.98 | 14.82 | 13.9 | 14.47 | +3.51% | 114,091 | 165,516,698 |
| 2024-08-29 | 13.64 | 14.14 | 13.44 | 13.98 | +2.04% | 59,447 | 82,606,833 |
| 2024-08-28 | 13.79 | 13.93 | 13.64 | 13.7 | -1.08% | 47,036 | 64,708,243 |
| 2024-08-27 | 14.45 | 14.45 | 13.74 | 13.85 | -5.01% | 73,105 | 102,558,280 |
| 2024-08-26 | 14.04 | 14.74 | 13.88 | 14.58 | +3.55% | 102,003 | 147,984,422 |
| 2024-08-23 | 14.22 | 14.28 | 13.82 | 14.08 | -0.14% | 53,816 | 75,602,162 |
| 2024-08-22 | 14.26 | 14.5 | 14.01 | 14.1 | -1.12% | 65,528 | 93,192,094 |
| 2024-08-21 | 14.49 | 14.63 | 14.19 | 14.26 | -1.11% | 57,050 | 82,019,827 |
| 2024-08-20 | 14.6 | 14.89 | 14.28 | 14.42 | -1.44% | 73,523 | 106,467,488 |
| 2024-08-19 | 14.7 | 15.04 | 14.54 | 14.63 | -0.95% | 75,796 | 111,892,238 |
| 2024-08-16 | 15.05 | 15.33 | 14.73 | 14.77 | -1.99% | 89,267 | 134,004,290 |
| 2024-08-15 | 14.85 | 15.25 | 14.6 | 15.07 | +0.2% | 85,793 | 128,521,226 |
| 2024-08-14 | 15.31 | 15.49 | 15.04 | 15.04 | -2.08% | 99,502 | 151,660,184 |
| 2024-08-13 | 14.9 | 16.63 | 14.86 | 15.36 | +3.5% | 130,669 | 202,542,072 |
| 2024-08-12 | 15.51 | 15.55 | 14.68 | 14.84 | -6.02% | 130,601 | 194,695,909 |
| 2024-08-09 | 16.01 | 16.58 | 15.75 | 15.79 | -3.13% | 143,336 | 230,150,332 |
| 2024-08-08 | 17.25 | 17.4 | 16.01 | 16.3 | -8.94% | 267,059 | 443,061,570 |
| 2024-08-07 | 15.6 | 18.5 | 15.6 | 17.9 | +13.87% | 356,599 | 619,010,518 |
| 2024-08-06 | 15.83 | 16.04 | 15.22 | 15.72 | +0.9% | 111,076 | 174,002,928 |
| 2024-08-05 | 16.45 | 16.79 | 15.46 | 15.58 | -8.03% | 193,434 | 312,069,445 |
| 2024-08-02 | 16.36 | 17.44 | 16 | 16.94 | +1.99% | 294,260 | 492,879,700 |
| 2024-08-01 | 15.84 | 16.75 | 15.78 | 16.61 | +3.81% | 214,381 | 350,706,565 |
| 2024-07-31 | 15.03 | 16.68 | 15.02 | 16 | +5.26% | 209,344 | 330,270,242 |
| 2024-07-30 | 15.1 | 15.47 | 14.9 | 15.2 | +0.26% | 101,946 | 155,286,028 |
| 2024-07-29 | 14.86 | 15.38 | 14.47 | 15.16 | +2.02% | 114,157 | 171,259,718 |
| 2024-07-26 | 14.22 | 15.18 | 14.1 | 14.86 | +5.39% | 110,511 | 162,436,585 |
| 2024-07-25 | 13.85 | 14.28 | 13.58 | 14.1 | +0.93% | 53,728 | 75,133,943 |
| 2024-07-24 | 14.23 | 14.5 | 13.9 | 13.97 | -1.83% | 54,540 | 77,288,708 |
| 2024-07-23 | 14.49 | 14.64 | 14.16 | 14.23 | -2.27% | 56,569 | 81,805,276 |
| 2024-07-22 | 14.57 | 14.68 | 14.31 | 14.56 | +1.82% | 58,760 | 85,186,645 |
| 2024-07-19 | 13.97 | 14.64 | 13.97 | 14.3 | +1.13% | 63,797 | 91,465,220 |
| 2024-07-18 | 13.85 | 14.18 | 13.58 | 14.14 | +0.64% | 87,732 | 121,549,960 |
| 2024-07-17 | 15.16 | 15.16 | 14.02 | 14.05 | -8.41% | 126,668 | 184,985,533 |
| 2024-07-16 | 15.68 | 15.68 | 15.08 | 15.34 | -2.97% | 116,457 | 178,391,729 |
| 2024-07-15 | 15.13 | 15.91 | 15.08 | 15.81 | +3.27% | 154,727 | 241,976,655 |
| 2024-07-12 | 15.14 | 15.74 | 14.93 | 15.31 | +0.33% | 114,401 | 175,742,552 |
| 2024-07-11 | 15.28 | 15.38 | 14.96 | 15.26 | +1.73% | 85,997 | 130,526,324 |
| 2024-07-10 | 15.36 | 15.56 | 14.97 | 15 | -3.23% | 83,686 | 127,818,580 |
| 2024-07-09 | 14.71 | 15.53 | 14.55 | 15.5 | +4.31% | 120,649 | 182,716,469 |
| 2024-07-08 | 15.21 | 15.29 | 14.77 | 14.86 | -2.3% | 78,261 | 117,097,763 |
| 2024-07-05 | 15.61 | 15.9 | 14.9 | 15.21 | -4.52% | 154,977 | 237,115,514 |
| 2024-07-04 | 15.42 | 16.39 | 15.14 | 15.93 | +3.37% | 177,089 | 279,589,351 |
| 2024-07-03 | 15.54 | 16.09 | 15.17 | 15.41 | -2.16% | 128,727 | 200,670,300 |
| 2024-07-02 | 15.42 | 15.96 | 15.27 | 15.75 | +2.27% | 122,343 | 192,133,517 |
| 2024-07-01 | 15.28 | 15.61 | 15.03 | 15.4 | -0.19% | 59,900 | 91,387,710 |
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：