股票概览
18.35
+14.19%
+2.28
16.97
开盘价
18.73
最高价
16.45
最低价
692,859
成交量
数据更新至: 2024-09-30
技术指标
15.44
MA5 (5日均线)
14.19
MA10 (10日均线)
13.79
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 | 16.97 | 18.73 | 16.45 | 18.35 | +14.19% | 692,859 | 1,219,422,309 |
| 2024-09-27 | 15.3 | 16.19 | 15.1 | 16.07 | +8.95% | 442,763 | 694,105,579 |
| 2024-09-26 | 14.12 | 14.75 | 14.09 | 14.75 | +3.29% | 272,453 | 394,039,374 |
| 2024-09-25 | 13.85 | 14.77 | 13.8 | 14.28 | +4.01% | 417,367 | 601,950,047 |
| 2024-09-24 | 13.08 | 13.75 | 12.85 | 13.73 | +5.29% | 335,187 | 448,234,901 |
| 2024-09-23 | 12.83 | 13.41 | 12.8 | 13.04 | +1.64% | 201,903 | 264,717,478 |
| 2024-09-20 | 13.06 | 13.22 | 12.74 | 12.83 | -1.16% | 132,281 | 170,959,600 |
| 2024-09-19 | 13.11 | 13.29 | 12.83 | 12.98 | -0.08% | 161,690 | 211,193,752 |
| 2024-09-18 | 12.97 | 13.05 | 12.42 | 12.99 | +1.09% | 169,355 | 214,902,706 |
| 2024-09-13 | 13.13 | 13.24 | 12.85 | 12.85 | -2.43% | 108,474 | 141,500,723 |
| 2024-09-12 | 13.25 | 13.46 | 13.15 | 13.17 | -0.23% | 97,530 | 129,924,561 |
| 2024-09-11 | 13.39 | 13.39 | 13.12 | 13.2 | -1.2% | 76,095 | 100,489,668 |
| 2024-09-10 | 13.08 | 13.42 | 13.04 | 13.36 | +2.06% | 101,831 | 134,555,193 |
| 2024-09-09 | 13.25 | 13.44 | 13.01 | 13.09 | -1.43% | 107,138 | 141,434,701 |
| 2024-09-06 | 13.79 | 13.86 | 13.23 | 13.28 | -3.63% | 132,171 | 177,884,408 |
| 2024-09-05 | 13.27 | 13.91 | 13.27 | 13.78 | +3.3% | 187,301 | 256,227,577 |
| 2024-09-04 | 13.28 | 13.6 | 13.09 | 13.34 | -0.82% | 153,461 | 204,890,669 |
| 2024-09-03 | 13.18 | 13.52 | 12.95 | 13.45 | +2.13% | 214,059 | 282,693,577 |
| 2024-09-02 | 14.06 | 14.12 | 13.15 | 13.17 | -6.66% | 246,556 | 335,081,579 |
| 2024-08-30 | 13.5 | 14.39 | 13.46 | 14.11 | +3.75% | 357,620 | 501,211,401 |
| 2024-08-29 | 13.13 | 13.73 | 13 | 13.6 | +3.42% | 217,316 | 293,561,388 |
| 2024-08-28 | 13 | 13.29 | 12.95 | 13.15 | +0.61% | 110,911 | 145,987,479 |
| 2024-08-27 | 13.4 | 13.47 | 13.02 | 13.07 | -3.11% | 177,492 | 233,351,066 |
| 2024-08-26 | 13.6 | 13.66 | 13.4 | 13.49 | -1.1% | 150,899 | 203,629,468 |
| 2024-08-23 | 13.99 | 14.04 | 13.55 | 13.64 | -2.5% | 189,475 | 259,808,116 |
| 2024-08-22 | 13.9 | 14.34 | 13.82 | 13.99 | -0.07% | 189,657 | 267,514,307 |
| 2024-08-21 | 14.5 | 14.68 | 13.98 | 14 | -3.85% | 210,632 | 299,485,159 |
| 2024-08-20 | 14.55 | 14.61 | 14.14 | 14.56 | -0.68% | 213,961 | 308,434,695 |
| 2024-08-19 | 14.3 | 14.67 | 14.2 | 14.66 | +1.73% | 190,672 | 276,130,546 |
| 2024-08-16 | 15.36 | 15.47 | 14.4 | 14.41 | -3.68% | 288,410 | 426,364,560 |
| 2024-08-15 | 14.83 | 15.16 | 14.55 | 14.96 | -0.6% | 241,918 | 359,708,362 |
| 2024-08-14 | 15.3 | 15.34 | 14.9 | 15.05 | -1.18% | 199,880 | 302,202,915 |
| 2024-08-13 | 14.96 | 15.45 | 14.93 | 15.23 | +2.35% | 300,239 | 455,700,879 |
| 2024-08-12 | 14.8 | 15.12 | 14.38 | 14.88 | -1.85% | 263,768 | 388,605,681 |
| 2024-08-09 | 15.67 | 15.98 | 15.11 | 15.16 | -3.07% | 374,045 | 576,764,930 |
| 2024-08-08 | 17.8 | 18.04 | 15.49 | 15.64 | -12.48% | 873,051 | 1,444,543,756 |
| 2024-08-07 | 16.1 | 18.7 | 16.1 | 17.87 | +9.63% | 918,690 | 1,602,745,578 |
| 2024-08-06 | 16.82 | 17.01 | 15.96 | 16.3 | +0.49% | 552,036 | 906,220,326 |
| 2024-08-05 | 17.66 | 18.26 | 16.17 | 16.22 | -8.41% | 647,778 | 1,107,433,577 |
| 2024-08-02 | 18.2 | 18.46 | 17.59 | 17.71 | -3.54% | 519,889 | 934,480,010 |
| 2024-08-01 | 17.9 | 18.97 | 17.9 | 18.36 | +1.77% | 627,772 | 1,158,663,735 |
| 2024-07-31 | 17.91 | 18.36 | 17.49 | 18.04 | -0.33% | 650,759 | 1,166,474,494 |
| 2024-07-30 | 18.11 | 18.56 | 17.8 | 18.1 | -0.06% | 586,370 | 1,066,395,917 |
| 2024-07-29 | 18 | 19 | 17.67 | 18.11 | +2.32% | 760,135 | 1,383,771,999 |
| 2024-07-26 | 16.77 | 17.8 | 16.5 | 17.7 | +7.01% | 562,872 | 979,433,295 |
| 2024-07-25 | 16.23 | 16.83 | 15.84 | 16.54 | +0.92% | 336,224 | 547,503,312 |
| 2024-07-24 | 16.3 | 17.15 | 16.19 | 16.39 | +1.17% | 381,258 | 635,090,398 |
| 2024-07-23 | 16.66 | 16.85 | 16.15 | 16.2 | -0.98% | 316,651 | 518,231,883 |
| 2024-07-22 | 14.62 | 17.1 | 14.57 | 16.36 | +11.75% | 470,702 | 750,746,036 |
| 2024-07-19 | 14.13 | 14.98 | 14.05 | 14.64 | +2.88% | 246,342 | 360,437,609 |
| 2024-07-18 | 14.38 | 14.44 | 13.6 | 14.23 | -1.04% | 344,968 | 481,981,381 |
| 2024-07-17 | 15.4 | 15.54 | 14.38 | 14.38 | -6.44% | 254,201 | 378,191,868 |
| 2024-07-16 | 15.45 | 15.69 | 14.8 | 15.37 | 0% | 229,205 | 348,480,253 |
| 2024-07-15 | 15.98 | 16.46 | 15.28 | 15.37 | -3.94% | 212,089 | 336,300,610 |
| 2024-07-12 | 15.6 | 16.28 | 15.3 | 16 | +0.69% | 196,928 | 313,194,951 |
| 2024-07-11 | 15.85 | 16.22 | 15.49 | 15.89 | +2.19% | 234,540 | 373,388,637 |
| 2024-07-10 | 15.66 | 16 | 15.41 | 15.55 | -0.96% | 200,312 | 314,766,764 |
| 2024-07-09 | 15.81 | 15.96 | 14.86 | 15.7 | -1.07% | 377,591 | 582,495,894 |
| 2024-07-08 | 16.75 | 16.79 | 15.69 | 15.87 | -5.59% | 340,711 | 549,095,873 |
| 2024-07-05 | 16.37 | 17.08 | 15.96 | 16.81 | +3.77% | 341,956 | 564,517,545 |
| 2024-07-04 | 17.48 | 17.63 | 16.2 | 16.2 | -7.32% | 309,395 | 521,649,704 |
| 2024-07-03 | 17.5 | 17.63 | 17.07 | 17.48 | -1.35% | 199,203 | 345,791,536 |
| 2024-07-02 | 17.43 | 18.08 | 17.35 | 17.72 | +1.43% | 318,488 | 566,254,501 |
| 2024-07-01 | 17.83 | 18 | 16.89 | 17.47 | -2.46% | 412,288 | 717,755,263 |
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：