股票概览
19.2
+13.41%
+2.27
17.62
开盘价
19.58
最高价
17.22
最低价
66,322
成交量
数据更新至: 2024-09-30
技术指标
16.82
MA5 (5日均线)
16.18
MA10 (10日均线)
16.10
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 | 17.62 | 19.58 | 17.22 | 19.2 | +13.41% | 66,322 | 121,748,764 |
| 2024-09-27 | 16.29 | 17.11 | 16.14 | 16.93 | +4.89% | 42,772 | 71,148,655 |
| 2024-09-26 | 15.94 | 16.14 | 15.74 | 16.14 | +1.25% | 21,051 | 33,565,529 |
| 2024-09-25 | 16.13 | 16.23 | 15.83 | 15.94 | +0.31% | 27,522 | 44,124,759 |
| 2024-09-24 | 15.61 | 15.92 | 15.4 | 15.89 | +1.47% | 18,641 | 29,337,988 |
| 2024-09-23 | 15.32 | 15.84 | 15.06 | 15.66 | +1.42% | 17,354 | 26,836,180 |
| 2024-09-20 | 15.6 | 15.75 | 15.38 | 15.44 | -0.96% | 13,173 | 20,449,945 |
| 2024-09-19 | 15.97 | 15.97 | 15.18 | 15.59 | +1.7% | 15,571 | 24,076,507 |
| 2024-09-18 | 15.63 | 15.7 | 15.1 | 15.33 | -1.92% | 13,454 | 20,663,914 |
| 2024-09-13 | 15.83 | 15.87 | 15.6 | 15.63 | -0.76% | 9,853 | 15,480,857 |
| 2024-09-12 | 15.72 | 16.02 | 15.72 | 15.75 | -0.38% | 9,384 | 14,912,095 |
| 2024-09-11 | 16.11 | 16.18 | 15.73 | 15.81 | -2.29% | 13,362 | 21,227,980 |
| 2024-09-10 | 15.95 | 16.23 | 15.79 | 16.18 | +1.44% | 16,236 | 26,001,262 |
| 2024-09-09 | 15.74 | 16.02 | 15.56 | 15.95 | +0.57% | 12,433 | 19,718,169 |
| 2024-09-06 | 16.09 | 16.49 | 15.79 | 15.86 | -1.43% | 24,898 | 39,843,647 |
| 2024-09-05 | 16.14 | 16.34 | 15.91 | 16.09 | +0.56% | 15,920 | 25,711,563 |
| 2024-09-04 | 16.17 | 16.33 | 15.89 | 16 | -2.2% | 22,981 | 36,895,997 |
| 2024-09-03 | 16.73 | 17.29 | 15.75 | 16.36 | +2.38% | 46,429 | 75,649,039 |
| 2024-09-02 | 16.58 | 16.69 | 15.93 | 15.98 | -2.08% | 27,388 | 44,673,522 |
| 2024-08-30 | 15.25 | 16.74 | 15.25 | 16.32 | +6.81% | 40,040 | 64,697,025 |
| 2024-08-29 | 15.16 | 15.41 | 14.86 | 15.28 | +0.53% | 20,574 | 31,226,729 |
| 2024-08-28 | 15.03 | 15.34 | 14.68 | 15.2 | +1% | 17,010 | 25,791,126 |
| 2024-08-27 | 15.55 | 15.55 | 14.97 | 15.05 | -3.22% | 19,967 | 30,300,553 |
| 2024-08-26 | 15.62 | 15.7 | 15.23 | 15.55 | +0.65% | 16,110 | 25,021,002 |
| 2024-08-23 | 16.24 | 16.25 | 15.4 | 15.45 | -4.16% | 32,672 | 51,071,944 |
| 2024-08-22 | 16.62 | 16.75 | 16.07 | 16.12 | -3.01% | 32,213 | 52,513,239 |
| 2024-08-21 | 16.63 | 16.99 | 16.52 | 16.62 | -1.19% | 26,173 | 43,755,171 |
| 2024-08-20 | 16.9 | 17.26 | 16.53 | 16.82 | -0.77% | 35,685 | 60,293,314 |
| 2024-08-19 | 16.69 | 17 | 16.41 | 16.95 | +2.36% | 39,983 | 67,173,253 |
| 2024-08-16 | 16.76 | 16.97 | 16.5 | 16.56 | -1.49% | 24,249 | 40,464,705 |
| 2024-08-15 | 16.87 | 17 | 16.42 | 16.81 | +0.72% | 30,755 | 51,442,882 |
| 2024-08-14 | 16.62 | 17 | 16.52 | 16.69 | -0.95% | 40,629 | 68,233,605 |
| 2024-08-13 | 16.09 | 16.92 | 16.09 | 16.85 | +5.05% | 54,821 | 91,263,551 |
| 2024-08-12 | 16.06 | 16.42 | 15.81 | 16.04 | -0.56% | 19,128 | 30,783,118 |
| 2024-08-09 | 16.25 | 16.31 | 16 | 16.13 | -0.06% | 18,562 | 29,949,896 |
| 2024-08-08 | 16.67 | 16.68 | 16.06 | 16.14 | -3.53% | 34,062 | 55,315,331 |
| 2024-08-07 | 16.51 | 16.92 | 16.36 | 16.73 | +1.7% | 45,971 | 76,542,637 |
| 2024-08-06 | 15.89 | 17.5 | 15.66 | 16.45 | +5.58% | 65,506 | 108,310,685 |
| 2024-08-05 | 16 | 16.61 | 15.58 | 15.58 | -4.88% | 36,140 | 57,869,455 |
| 2024-08-02 | 16.7 | 16.94 | 16.26 | 16.38 | -2.85% | 55,949 | 92,673,286 |
| 2024-08-01 | 16.55 | 17.47 | 16.33 | 16.86 | +1.2% | 89,718 | 152,264,436 |
| 2024-07-31 | 16.28 | 16.85 | 16.09 | 16.66 | -0.06% | 80,218 | 131,613,206 |
| 2024-07-30 | 17.64 | 17.64 | 16.55 | 16.67 | -7.39% | 113,263 | 191,449,386 |
| 2024-07-29 | 14.99 | 18 | 14.85 | 18 | +20% | 77,018 | 131,917,026 |
| 2024-07-26 | 14.96 | 15.12 | 14.67 | 15 | +2.11% | 28,010 | 41,864,694 |
| 2024-07-25 | 14.5 | 14.86 | 14.23 | 14.69 | +1.31% | 19,707 | 28,789,131 |
| 2024-07-24 | 14.62 | 14.85 | 14.38 | 14.5 | -0.48% | 17,953 | 26,173,145 |
| 2024-07-23 | 14.81 | 15.18 | 14.56 | 14.57 | -1.89% | 21,971 | 32,664,679 |
| 2024-07-22 | 14.18 | 14.95 | 14.18 | 14.85 | +5.02% | 30,042 | 44,158,344 |
| 2024-07-19 | 13.64 | 14.24 | 13.6 | 14.14 | +3.89% | 17,691 | 24,754,092 |
| 2024-07-18 | 13.68 | 13.74 | 13.21 | 13.61 | -0.51% | 14,333 | 19,270,214 |
| 2024-07-17 | 14.03 | 14.04 | 13.68 | 13.68 | -2.29% | 10,592 | 14,593,886 |
| 2024-07-16 | 13.96 | 14.11 | 13.77 | 14 | 0% | 7,849 | 10,932,699 |
| 2024-07-15 | 14.4 | 14.4 | 13.98 | 14 | -1.75% | 13,389 | 18,890,794 |
| 2024-07-12 | 14.35 | 14.6 | 14.16 | 14.25 | -0.7% | 13,628 | 19,619,179 |
| 2024-07-11 | 14.12 | 14.38 | 13.96 | 14.35 | +3.76% | 15,798 | 22,475,787 |
| 2024-07-10 | 13.56 | 14.04 | 13.56 | 13.83 | -0.79% | 11,559 | 16,053,904 |
| 2024-07-09 | 13.88 | 14.09 | 13.45 | 13.94 | +0.43% | 19,477 | 26,816,987 |
| 2024-07-08 | 14.43 | 14.49 | 13.83 | 13.88 | -4.01% | 12,237 | 17,178,392 |
| 2024-07-05 | 14.28 | 14.55 | 13.99 | 14.46 | +1.76% | 9,635 | 13,800,481 |
| 2024-07-04 | 15.04 | 15.04 | 14.2 | 14.21 | -4.25% | 15,045 | 21,713,200 |
| 2024-07-03 | 15.14 | 15.2 | 14.76 | 14.84 | -1.92% | 11,140 | 16,581,988 |
| 2024-07-02 | 14.98 | 15.46 | 14.95 | 15.13 | +1.2% | 14,318 | 21,785,425 |
| 2024-07-01 | 15.31 | 15.32 | 14.71 | 14.95 | -2.35% | 17,252 | 25,785,472 |
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：