股票概览
18.88
+13.6%
+2.26
17.38
开盘价
18.98
最高价
16.91
最低价
34,074
成交量
数据更新至: 2024-09-30
技术指标
16.57
MA5 (5日均线)
15.81
MA10 (10日均线)
15.23
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 | 17.38 | 18.98 | 16.91 | 18.88 | +13.6% | 34,074 | 61,268,500 |
| 2024-09-27 | 16.28 | 16.85 | 16.18 | 16.62 | +3.55% | 14,422 | 23,752,860 |
| 2024-09-26 | 15.69 | 16.16 | 15.69 | 16.05 | +2.29% | 9,134 | 14,580,748 |
| 2024-09-25 | 15.72 | 16 | 15.64 | 15.69 | +0.45% | 10,726 | 16,951,470 |
| 2024-09-24 | 15.4 | 15.69 | 15.22 | 15.62 | +1.43% | 7,726 | 11,980,526 |
| 2024-09-23 | 15.56 | 15.6 | 15.17 | 15.4 | -1.03% | 10,012 | 15,327,672 |
| 2024-09-20 | 14.87 | 16.35 | 14.87 | 15.56 | +3.66% | 17,105 | 26,844,495 |
| 2024-09-19 | 14.45 | 15.04 | 14.45 | 15.01 | +3.88% | 6,110 | 9,102,457 |
| 2024-09-18 | 14.73 | 14.81 | 14.21 | 14.45 | -2.56% | 4,649 | 6,725,201 |
| 2024-09-13 | 14.87 | 15.28 | 14.73 | 14.83 | -0.4% | 6,309 | 9,454,412 |
| 2024-09-12 | 14.67 | 14.98 | 14.64 | 14.89 | +1.5% | 4,009 | 5,966,547 |
| 2024-09-11 | 14.65 | 14.91 | 14.55 | 14.67 | +0.2% | 2,708 | 3,991,470 |
| 2024-09-10 | 14.58 | 14.71 | 14.42 | 14.64 | +0.41% | 2,350 | 3,421,972 |
| 2024-09-09 | 14.51 | 14.66 | 14.35 | 14.58 | +0.07% | 2,130 | 3,083,147 |
| 2024-09-06 | 14.73 | 14.84 | 14.51 | 14.57 | -1.29% | 3,245 | 4,767,367 |
| 2024-09-05 | 14.59 | 14.78 | 14.56 | 14.76 | +1.72% | 2,952 | 4,333,769 |
| 2024-09-04 | 14.53 | 14.6 | 14.4 | 14.51 | -0.34% | 2,964 | 4,296,744 |
| 2024-09-03 | 14.46 | 14.77 | 14.42 | 14.56 | +0.21% | 2,848 | 4,154,771 |
| 2024-09-02 | 14.86 | 14.97 | 14.53 | 14.53 | -2.22% | 4,446 | 6,565,397 |
| 2024-08-30 | 14.71 | 15.01 | 14.61 | 14.86 | +0.95% | 5,073 | 7,543,847 |
| 2024-08-29 | 14.7 | 14.73 | 14.45 | 14.72 | +0.07% | 5,439 | 7,958,285 |
| 2024-08-28 | 15 | 15 | 14.61 | 14.71 | -2.65% | 6,194 | 9,154,323 |
| 2024-08-27 | 14.6 | 15.23 | 14.58 | 15.11 | +2.16% | 8,325 | 12,464,915 |
| 2024-08-26 | 14.51 | 14.89 | 14.37 | 14.79 | +2.99% | 4,219 | 6,212,780 |
| 2024-08-23 | 14.4 | 14.52 | 14.28 | 14.36 | -0.9% | 2,965 | 4,261,168 |
| 2024-08-22 | 14.68 | 14.76 | 14.46 | 14.49 | -1.56% | 3,375 | 4,920,657 |
| 2024-08-21 | 14.69 | 14.89 | 14.59 | 14.72 | +0.2% | 2,938 | 4,334,243 |
| 2024-08-20 | 15.13 | 15.23 | 14.66 | 14.69 | -2.59% | 4,995 | 7,447,161 |
| 2024-08-19 | 15.2 | 15.3 | 14.94 | 15.08 | -0.79% | 4,639 | 7,008,993 |
| 2024-08-16 | 15.58 | 15.58 | 15.2 | 15.2 | -2.06% | 7,633 | 11,701,846 |
| 2024-08-15 | 15.58 | 15.86 | 15.4 | 15.52 | -2.08% | 15,197 | 23,693,927 |
| 2024-08-14 | 15.97 | 17.06 | 15.85 | 15.85 | -0.63% | 23,964 | 39,427,179 |
| 2024-08-13 | 15.16 | 16.36 | 15.04 | 15.95 | +4.45% | 13,765 | 21,639,028 |
| 2024-08-12 | 15.4 | 15.48 | 15.15 | 15.27 | -0.84% | 5,102 | 7,807,676 |
| 2024-08-09 | 15 | 15.65 | 15 | 15.4 | +0.98% | 6,452 | 9,963,483 |
| 2024-08-08 | 15.2 | 15.43 | 15.18 | 15.25 | -0.65% | 4,451 | 6,811,063 |
| 2024-08-07 | 15.52 | 15.57 | 15.24 | 15.35 | -0.78% | 3,478 | 5,343,461 |
| 2024-08-06 | 15.5 | 15.55 | 15.24 | 15.47 | +0.72% | 5,361 | 8,251,891 |
| 2024-08-05 | 15.11 | 15.75 | 15.01 | 15.36 | +0.92% | 10,247 | 15,823,024 |
| 2024-08-02 | 15.21 | 15.54 | 14.88 | 15.22 | -0.59% | 5,199 | 7,946,043 |
| 2024-08-01 | 15.39 | 15.86 | 15.26 | 15.31 | +0.66% | 7,591 | 11,699,920 |
| 2024-07-31 | 15.03 | 15.29 | 14.72 | 15.21 | +1.94% | 5,442 | 8,247,597 |
| 2024-07-30 | 14.66 | 15.01 | 14.66 | 14.92 | +1.08% | 3,027 | 4,513,558 |
| 2024-07-29 | 14.77 | 14.91 | 14.52 | 14.76 | +0.27% | 2,197 | 3,236,236 |
| 2024-07-26 | 14.54 | 14.76 | 14.54 | 14.72 | +1.1% | 2,518 | 3,695,988 |
| 2024-07-25 | 14.35 | 14.65 | 14.31 | 14.56 | +0.9% | 1,967 | 2,849,962 |
| 2024-07-24 | 14.48 | 14.56 | 14.28 | 14.43 | -0.55% | 3,003 | 4,329,846 |
| 2024-07-23 | 14.77 | 14.92 | 14.5 | 14.51 | -1.96% | 2,822 | 4,155,791 |
| 2024-07-22 | 14.66 | 14.95 | 14.57 | 14.8 | +0.61% | 3,442 | 5,071,666 |
| 2024-07-19 | 14.57 | 14.73 | 14.45 | 14.71 | +1.17% | 2,819 | 4,124,931 |
| 2024-07-18 | 14.68 | 14.68 | 14.33 | 14.54 | -1.09% | 2,488 | 3,602,029 |
| 2024-07-17 | 14.84 | 14.91 | 14.7 | 14.7 | -0.27% | 1,642 | 2,427,879 |
| 2024-07-16 | 14.76 | 14.95 | 14.68 | 14.74 | -0.27% | 2,062 | 3,051,250 |
| 2024-07-15 | 15.35 | 15.35 | 14.76 | 14.78 | -3.21% | 3,764 | 5,622,198 |
| 2024-07-12 | 15.28 | 15.54 | 15.26 | 15.27 | -0.07% | 3,515 | 5,418,585 |
| 2024-07-11 | 15.32 | 15.41 | 15.16 | 15.28 | +1.06% | 4,586 | 7,012,657 |
| 2024-07-10 | 15.14 | 15.4 | 15.05 | 15.12 | -0.4% | 3,669 | 5,584,214 |
| 2024-07-09 | 14.66 | 15.21 | 14.27 | 15.18 | +3.48% | 6,680 | 9,898,685 |
| 2024-07-08 | 15.19 | 15.19 | 14.67 | 14.67 | -3.36% | 3,867 | 5,743,864 |
| 2024-07-05 | 15 | 15.22 | 14.82 | 15.18 | +1.2% | 1,909 | 2,879,582 |
| 2024-07-04 | 15.51 | 15.65 | 14.97 | 15 | -3.85% | 4,473 | 6,777,782 |
| 2024-07-03 | 15.88 | 15.91 | 15.58 | 15.6 | -1.7% | 2,812 | 4,420,836 |
| 2024-07-02 | 15.9 | 16.08 | 15.81 | 15.87 | -0.63% | 3,285 | 5,236,827 |
| 2024-07-01 | 15.68 | 16.04 | 15.68 | 15.97 | +1.85% | 6,067 | 9,657,969 |
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：