股票概览
19.07
+15.86%
+2.61
17.13
开盘价
19.26
最高价
16.47
最低价
369,591
成交量
数据更新至: 2024-09-30
技术指标
16.33
MA5 (5日均线)
15.31
MA10 (10日均线)
14.96
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 | 17.13 | 19.26 | 16.47 | 19.07 | +15.86% | 369,591 | 658,697,475 |
| 2024-09-27 | 15.9 | 16.62 | 15.64 | 16.46 | +5.51% | 216,902 | 349,631,484 |
| 2024-09-26 | 15.2 | 15.65 | 14.96 | 15.6 | +2.23% | 183,160 | 280,941,942 |
| 2024-09-25 | 15.17 | 15.62 | 15.1 | 15.26 | -0.07% | 214,716 | 329,714,894 |
| 2024-09-24 | 14.44 | 15.48 | 14.36 | 15.27 | +6.93% | 238,551 | 358,945,033 |
| 2024-09-23 | 14.31 | 14.49 | 14.14 | 14.28 | -0.21% | 59,842 | 85,814,002 |
| 2024-09-20 | 14.45 | 14.62 | 14.24 | 14.31 | -1.11% | 50,433 | 72,448,487 |
| 2024-09-19 | 14.21 | 14.61 | 14.21 | 14.47 | +1.9% | 63,860 | 92,164,640 |
| 2024-09-18 | 14.15 | 14.33 | 13.89 | 14.2 | +0.35% | 54,859 | 77,334,117 |
| 2024-09-13 | 14.49 | 14.68 | 14.13 | 14.15 | -1.8% | 54,388 | 77,719,426 |
| 2024-09-12 | 14.58 | 14.8 | 14.41 | 14.41 | -0.69% | 61,169 | 89,489,646 |
| 2024-09-11 | 14.57 | 14.72 | 14.43 | 14.51 | -1.56% | 62,880 | 91,464,333 |
| 2024-09-10 | 14.49 | 14.93 | 14.42 | 14.74 | +1.87% | 89,130 | 130,629,355 |
| 2024-09-09 | 14.36 | 14.67 | 14.25 | 14.47 | +0.07% | 63,691 | 92,196,169 |
| 2024-09-06 | 14.89 | 15.09 | 14.44 | 14.46 | -2.89% | 106,168 | 156,818,356 |
| 2024-09-05 | 14.73 | 15.03 | 14.61 | 14.89 | +1.09% | 84,263 | 125,359,196 |
| 2024-09-04 | 14.49 | 14.89 | 14.44 | 14.73 | +0.68% | 84,130 | 123,850,934 |
| 2024-09-03 | 14.38 | 15.05 | 14.38 | 14.63 | +1.88% | 90,342 | 133,091,108 |
| 2024-09-02 | 14.83 | 15.07 | 14.36 | 14.36 | -3.95% | 92,845 | 136,181,906 |
| 2024-08-30 | 14.58 | 15.28 | 14.51 | 14.95 | +1.36% | 130,916 | 196,255,812 |
| 2024-08-29 | 14.14 | 14.88 | 14.05 | 14.75 | +4.02% | 104,086 | 151,725,723 |
| 2024-08-28 | 14.35 | 14.44 | 14.13 | 14.18 | -1.39% | 61,996 | 88,489,679 |
| 2024-08-27 | 14.78 | 14.82 | 14.35 | 14.38 | -3.55% | 71,926 | 104,439,630 |
| 2024-08-26 | 14.43 | 15.03 | 14.38 | 14.91 | +3.25% | 109,397 | 161,721,566 |
| 2024-08-23 | 14.98 | 15 | 14.34 | 14.44 | -2.83% | 80,173 | 116,594,540 |
| 2024-08-22 | 14.99 | 15.23 | 14.72 | 14.86 | -0.87% | 102,739 | 154,010,889 |
| 2024-08-21 | 14.88 | 15.1 | 14.75 | 14.99 | +0.2% | 61,285 | 91,786,427 |
| 2024-08-20 | 15.42 | 15.49 | 14.87 | 14.96 | -3.05% | 80,337 | 121,073,347 |
| 2024-08-19 | 15.65 | 15.72 | 15.39 | 15.43 | -1.28% | 79,359 | 123,027,135 |
| 2024-08-16 | 15.97 | 16.11 | 15.55 | 15.63 | -2.25% | 95,872 | 151,109,188 |
| 2024-08-15 | 15.84 | 16.1 | 15.5 | 15.99 | 0% | 105,878 | 167,434,229 |
| 2024-08-14 | 16.39 | 16.47 | 15.99 | 15.99 | -2.44% | 115,333 | 186,659,160 |
| 2024-08-13 | 16 | 16.58 | 15.96 | 16.39 | +2.95% | 155,768 | 253,681,706 |
| 2024-08-12 | 16.42 | 16.47 | 15.63 | 15.92 | -2.27% | 105,217 | 166,967,087 |
| 2024-08-09 | 16.66 | 16.97 | 16.29 | 16.29 | -1.33% | 126,497 | 209,526,075 |
| 2024-08-08 | 17.5 | 17.66 | 16.45 | 16.51 | -7.25% | 243,477 | 408,473,715 |
| 2024-08-07 | 17.7 | 18.29 | 17.63 | 17.8 | -1.11% | 199,716 | 358,153,152 |
| 2024-08-06 | 18.08 | 18.38 | 16.99 | 18 | +1.41% | 238,194 | 426,982,585 |
| 2024-08-05 | 18.62 | 19.78 | 17.71 | 17.75 | -7.31% | 322,284 | 606,567,668 |
| 2024-08-02 | 18.23 | 20 | 18.14 | 19.15 | +3.63% | 480,879 | 927,701,519 |
| 2024-08-01 | 17.33 | 18.61 | 17.25 | 18.48 | +4.17% | 401,150 | 727,078,859 |
| 2024-07-31 | 17.4 | 18.46 | 16.7 | 17.74 | +0.91% | 402,653 | 701,502,057 |
| 2024-07-30 | 17.86 | 17.95 | 17.35 | 17.58 | -2.98% | 319,357 | 562,032,433 |
| 2024-07-29 | 17.5 | 18.87 | 16.98 | 18.12 | +6.59% | 421,912 | 745,244,056 |
| 2024-07-26 | 15.3 | 17.86 | 15.27 | 17 | +9.47% | 368,851 | 610,207,710 |
| 2024-07-25 | 14.89 | 15.79 | 14.81 | 15.53 | +1.57% | 139,977 | 215,691,747 |
| 2024-07-24 | 15.11 | 15.88 | 14.95 | 15.29 | +0.72% | 116,180 | 178,688,985 |
| 2024-07-23 | 15.53 | 15.67 | 15.14 | 15.18 | -2.63% | 69,593 | 107,223,584 |
| 2024-07-22 | 15.4 | 15.74 | 15.3 | 15.59 | +1.23% | 89,966 | 139,858,069 |
| 2024-07-19 | 15.4 | 15.68 | 15.2 | 15.4 | -1.03% | 117,144 | 180,829,845 |
| 2024-07-18 | 15.77 | 15.8 | 15.01 | 15.56 | +2.91% | 160,729 | 247,485,418 |
| 2024-07-17 | 15.79 | 15.87 | 15.12 | 15.12 | -4.73% | 81,762 | 125,910,844 |
| 2024-07-16 | 15.7 | 15.95 | 15.52 | 15.87 | +0.38% | 62,936 | 99,003,830 |
| 2024-07-15 | 15.88 | 16.2 | 15.73 | 15.81 | -1.25% | 67,881 | 107,913,715 |
| 2024-07-12 | 16.27 | 16.39 | 15.93 | 16.01 | -1.42% | 89,068 | 143,847,013 |
| 2024-07-11 | 16.1 | 16.35 | 15.89 | 16.24 | +2.53% | 108,857 | 175,896,597 |
| 2024-07-10 | 15.85 | 16.14 | 15.75 | 15.84 | -1% | 89,781 | 143,051,397 |
| 2024-07-09 | 15.7 | 16.03 | 15.18 | 16 | +3.03% | 128,021 | 200,549,567 |
| 2024-07-08 | 15.9 | 15.91 | 15.46 | 15.53 | -2.51% | 64,811 | 100,977,034 |
| 2024-07-05 | 15.85 | 16 | 15.49 | 15.93 | +0.44% | 69,851 | 110,211,015 |
| 2024-07-04 | 16.36 | 16.45 | 15.78 | 15.86 | -2.82% | 97,301 | 156,160,328 |
| 2024-07-03 | 16.62 | 16.87 | 16.24 | 16.32 | -2.39% | 81,105 | 133,131,149 |
| 2024-07-02 | 17.07 | 17.19 | 16.66 | 16.72 | -1.42% | 92,739 | 156,321,730 |
| 2024-07-01 | 16.72 | 17.1 | 16.49 | 16.96 | +0.06% | 110,189 | 184,777,977 |
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：