股票概览
20.16
+15.93%
+2.77
18.23
开盘价
20.44
最高价
17.6
最低价
114,349
成交量
数据更新至: 2024-09-30
技术指标
17.06
MA5 (5日均线)
16.19
MA10 (10日均线)
16.48
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 | 18.23 | 20.44 | 17.6 | 20.16 | +15.93% | 114,349 | 216,600,958 |
| 2024-09-27 | 16.4 | 17.44 | 16.34 | 17.39 | +7.35% | 66,417 | 112,651,582 |
| 2024-09-26 | 15.77 | 16.21 | 15.6 | 16.2 | +2.47% | 34,135 | 54,449,742 |
| 2024-09-25 | 15.85 | 16.28 | 15.76 | 15.81 | +0.32% | 40,403 | 64,708,007 |
| 2024-09-24 | 15.36 | 15.77 | 15.21 | 15.76 | +3.68% | 29,275 | 45,484,668 |
| 2024-09-23 | 15.28 | 15.42 | 15.13 | 15.2 | -0.72% | 15,842 | 24,168,873 |
| 2024-09-20 | 15.58 | 15.85 | 15.19 | 15.31 | -1.23% | 21,279 | 32,924,524 |
| 2024-09-19 | 15.46 | 15.71 | 15.26 | 15.5 | +1.64% | 23,777 | 36,866,480 |
| 2024-09-18 | 15.42 | 15.61 | 14.93 | 15.25 | -0.59% | 19,857 | 30,176,447 |
| 2024-09-13 | 15.97 | 16.1 | 15.3 | 15.34 | -3.1% | 29,861 | 46,334,507 |
| 2024-09-12 | 16.44 | 16.5 | 15.75 | 15.83 | -2.88% | 31,939 | 51,446,460 |
| 2024-09-11 | 16.46 | 16.8 | 16.26 | 16.3 | -1.21% | 27,250 | 44,883,327 |
| 2024-09-10 | 16.11 | 16.76 | 16.11 | 16.5 | +1.85% | 30,322 | 49,953,563 |
| 2024-09-09 | 16.1 | 16.54 | 16.08 | 16.2 | -1.04% | 23,756 | 38,604,614 |
| 2024-09-06 | 17.25 | 17.27 | 16.36 | 16.37 | -5.16% | 49,025 | 82,271,982 |
| 2024-09-05 | 17.61 | 17.8 | 17.12 | 17.26 | -3.31% | 69,422 | 120,930,934 |
| 2024-09-04 | 16.7 | 18.93 | 16.38 | 17.85 | +6.12% | 112,288 | 199,357,316 |
| 2024-09-03 | 16.88 | 17.03 | 16.51 | 16.82 | +0.12% | 41,186 | 68,923,793 |
| 2024-09-02 | 17.58 | 17.85 | 16.73 | 16.8 | -5.25% | 64,337 | 111,139,457 |
| 2024-08-30 | 17.18 | 17.86 | 17.14 | 17.73 | +1.55% | 74,892 | 131,724,008 |
| 2024-08-29 | 17.11 | 17.88 | 16.87 | 17.46 | +0.75% | 68,089 | 118,194,154 |
| 2024-08-28 | 17.01 | 17.96 | 16.77 | 17.33 | +0.93% | 61,117 | 106,095,015 |
| 2024-08-27 | 17.9 | 17.96 | 16.72 | 17.17 | -4.02% | 73,479 | 126,653,797 |
| 2024-08-26 | 17.3 | 19.17 | 17.14 | 17.89 | +1.71% | 107,793 | 193,621,055 |
| 2024-08-23 | 16.68 | 17.59 | 16.5 | 17.59 | +4.21% | 93,861 | 160,958,919 |
| 2024-08-22 | 16.68 | 17.4 | 16.36 | 16.88 | -0.18% | 78,396 | 132,430,007 |
| 2024-08-21 | 16.43 | 17.09 | 16.33 | 16.91 | +0.77% | 75,019 | 125,516,654 |
| 2024-08-20 | 15.69 | 17.1 | 15.48 | 16.78 | +6.47% | 75,396 | 122,711,103 |
| 2024-08-19 | 15.49 | 16.17 | 15.48 | 15.76 | +0.19% | 38,248 | 60,806,337 |
| 2024-08-16 | 16.54 | 16.8 | 15.71 | 15.73 | -0.88% | 48,503 | 77,920,147 |
| 2024-08-15 | 16.07 | 16.07 | 15.66 | 15.87 | -1.37% | 39,347 | 62,384,768 |
| 2024-08-14 | 16.13 | 16.42 | 16.02 | 16.09 | -1.17% | 56,777 | 91,881,486 |
| 2024-08-13 | 15.31 | 16.75 | 15.3 | 16.28 | +5.03% | 85,276 | 137,436,231 |
| 2024-08-12 | 14.82 | 16.55 | 14.53 | 15.5 | +5.8% | 66,123 | 102,688,382 |
| 2024-08-09 | 14.9 | 15 | 14.65 | 14.65 | -0.95% | 11,402 | 16,868,152 |
| 2024-08-08 | 15.07 | 15.07 | 14.55 | 14.79 | -1.6% | 13,717 | 20,252,455 |
| 2024-08-07 | 14.98 | 15.15 | 14.86 | 15.03 | +0.4% | 12,845 | 19,319,083 |
| 2024-08-06 | 15.04 | 15.19 | 14.8 | 14.97 | +1.42% | 15,786 | 23,667,227 |
| 2024-08-05 | 15.3 | 15.63 | 14.76 | 14.76 | -4.65% | 21,568 | 32,704,144 |
| 2024-08-02 | 15.81 | 15.99 | 15.48 | 15.48 | -3.13% | 20,937 | 32,901,625 |
| 2024-08-01 | 15.79 | 16.2 | 15.79 | 15.98 | +0.88% | 28,079 | 44,935,617 |
| 2024-07-31 | 15.78 | 15.86 | 15.28 | 15.84 | +2.46% | 24,598 | 38,546,195 |
| 2024-07-30 | 15.53 | 15.7 | 15.32 | 15.46 | +0.13% | 12,915 | 19,974,385 |
| 2024-07-29 | 15.45 | 15.59 | 15.25 | 15.44 | +0.06% | 14,604 | 22,524,166 |
| 2024-07-26 | 14.84 | 15.46 | 14.71 | 15.43 | +4.54% | 22,973 | 34,999,156 |
| 2024-07-25 | 14.71 | 15.03 | 14.43 | 14.76 | +0.34% | 12,227 | 17,983,525 |
| 2024-07-24 | 15.13 | 15.19 | 14.62 | 14.71 | -2.9% | 17,224 | 25,536,711 |
| 2024-07-23 | 15.55 | 15.71 | 15.11 | 15.15 | -2.51% | 13,775 | 21,240,893 |
| 2024-07-22 | 15.24 | 15.65 | 15.15 | 15.54 | +1.57% | 17,693 | 27,276,312 |
| 2024-07-19 | 15.23 | 15.55 | 15.09 | 15.3 | +0.72% | 14,004 | 21,483,022 |
| 2024-07-18 | 15.51 | 15.6 | 14.89 | 15.19 | -2% | 16,807 | 25,425,144 |
| 2024-07-17 | 15.7 | 15.87 | 15.46 | 15.5 | -2.21% | 14,829 | 23,113,044 |
| 2024-07-16 | 16.03 | 16.03 | 15.61 | 15.85 | -0.44% | 15,948 | 25,172,711 |
| 2024-07-15 | 15.92 | 16.18 | 15.66 | 15.92 | -1.06% | 17,103 | 27,190,310 |
| 2024-07-12 | 15.99 | 16.38 | 15.86 | 16.09 | +0.75% | 25,148 | 40,429,634 |
| 2024-07-11 | 15.6 | 16.05 | 15.57 | 15.97 | +3.84% | 24,234 | 38,529,308 |
| 2024-07-10 | 15.23 | 15.65 | 15.15 | 15.38 | +0.26% | 18,549 | 28,592,165 |
| 2024-07-09 | 14.83 | 15.38 | 14.68 | 15.34 | +4.07% | 23,624 | 35,562,587 |
| 2024-07-08 | 15.19 | 15.31 | 14.72 | 14.74 | -3.53% | 17,302 | 25,743,917 |
| 2024-07-05 | 15.15 | 15.47 | 15 | 15.28 | +0.33% | 14,162 | 21,571,839 |
| 2024-07-04 | 15.51 | 15.85 | 15.17 | 15.23 | -3.42% | 19,528 | 30,102,117 |
| 2024-07-03 | 15.97 | 16.2 | 15.72 | 15.77 | -1.93% | 19,495 | 30,910,063 |
| 2024-07-02 | 16.09 | 16.67 | 15.98 | 16.08 | -0.12% | 26,731 | 43,447,492 |
| 2024-07-01 | 16.02 | 16.13 | 15.65 | 16.1 | +0.5% | 13,520 | 21,488,102 |
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：