股票概览
19.8
+17.51%
+2.95
18.1
开盘价
19.97
最高价
17.55
最低价
212,230
成交量
数据更新至: 2024-09-30
技术指标
16.49
MA5 (5日均线)
15.72
MA10 (10日均线)
16.07
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 | 18.1 | 19.97 | 17.55 | 19.8 | +17.51% | 212,230 | 396,973,152 |
| 2024-09-27 | 15.84 | 17.47 | 15.84 | 16.85 | +8.36% | 140,356 | 232,893,394 |
| 2024-09-26 | 15.15 | 15.62 | 14.95 | 15.55 | +1.97% | 61,229 | 93,727,811 |
| 2024-09-25 | 15.1 | 15.73 | 15.07 | 15.25 | +1.73% | 79,376 | 122,276,341 |
| 2024-09-24 | 14.91 | 15.13 | 14.32 | 14.99 | +0.74% | 70,648 | 104,431,273 |
| 2024-09-23 | 15.05 | 15.19 | 14.7 | 14.88 | -0.6% | 34,179 | 51,189,483 |
| 2024-09-20 | 14.65 | 15.1 | 14.58 | 14.97 | +2.11% | 44,906 | 66,996,512 |
| 2024-09-19 | 14.43 | 14.78 | 14.15 | 14.66 | +2.02% | 53,560 | 77,669,672 |
| 2024-09-18 | 15.09 | 15.5 | 14.19 | 14.37 | -9.45% | 106,855 | 156,225,776 |
| 2024-09-13 | 16.25 | 16.36 | 15.8 | 15.87 | -3.23% | 54,737 | 87,826,042 |
| 2024-09-12 | 16.4 | 16.88 | 16.23 | 16.4 | +0.49% | 74,963 | 123,866,196 |
| 2024-09-11 | 16.12 | 16.42 | 15.95 | 16.32 | +0.25% | 37,972 | 61,445,517 |
| 2024-09-10 | 15.77 | 16.34 | 15.53 | 16.28 | +3.23% | 49,137 | 78,537,340 |
| 2024-09-09 | 15.86 | 16.08 | 15.53 | 15.77 | -2.17% | 40,594 | 64,098,406 |
| 2024-09-06 | 16.46 | 16.78 | 16 | 16.12 | -2.6% | 59,952 | 98,022,088 |
| 2024-09-05 | 16.51 | 16.67 | 16.37 | 16.55 | +1.16% | 48,950 | 80,964,866 |
| 2024-09-04 | 16.62 | 16.99 | 16.26 | 16.36 | -3.08% | 64,856 | 107,330,273 |
| 2024-09-03 | 16.58 | 16.89 | 16.35 | 16.88 | +2.06% | 76,461 | 127,411,609 |
| 2024-09-02 | 16.82 | 17.1 | 16.47 | 16.54 | -2.53% | 98,973 | 166,144,076 |
| 2024-08-30 | 15.86 | 18 | 15.82 | 16.97 | +6.33% | 147,690 | 247,587,266 |
| 2024-08-29 | 15.45 | 16.01 | 15.29 | 15.96 | +2.57% | 55,549 | 87,582,822 |
| 2024-08-28 | 15.35 | 15.63 | 15.08 | 15.56 | +0.45% | 45,250 | 69,580,610 |
| 2024-08-27 | 15.9 | 16.26 | 15.39 | 15.49 | -3.73% | 70,406 | 111,064,568 |
| 2024-08-26 | 15.89 | 16.16 | 15.63 | 16.09 | +1.13% | 75,160 | 119,832,945 |
| 2024-08-23 | 15.22 | 15.97 | 15.18 | 15.91 | +4.6% | 82,213 | 128,729,102 |
| 2024-08-22 | 15.6 | 15.97 | 15.1 | 15.21 | -2.5% | 58,904 | 91,620,888 |
| 2024-08-21 | 15.64 | 15.88 | 15.49 | 15.6 | -0.7% | 48,737 | 76,371,211 |
| 2024-08-20 | 16.1 | 16.11 | 15.32 | 15.71 | -3.14% | 88,459 | 138,536,630 |
| 2024-08-19 | 15.55 | 16.28 | 15.46 | 16.22 | +4.38% | 118,711 | 190,867,502 |
| 2024-08-16 | 15.47 | 15.76 | 15.36 | 15.54 | +0.45% | 46,691 | 72,487,917 |
| 2024-08-15 | 14.96 | 15.47 | 14.85 | 15.47 | +2.52% | 43,918 | 67,116,505 |
| 2024-08-14 | 15.1 | 15.24 | 15.04 | 15.09 | -0.26% | 24,407 | 36,973,823 |
| 2024-08-13 | 14.88 | 15.16 | 14.88 | 15.13 | +1.14% | 27,970 | 42,078,066 |
| 2024-08-12 | 14.63 | 15.13 | 14.49 | 14.96 | +1.84% | 45,668 | 67,955,563 |
| 2024-08-09 | 15.07 | 15.11 | 14.69 | 14.69 | -1.87% | 37,251 | 55,425,251 |
| 2024-08-08 | 15.51 | 15.53 | 14.91 | 14.97 | -4.16% | 53,292 | 80,417,459 |
| 2024-08-07 | 15.28 | 15.77 | 15.28 | 15.62 | +1.89% | 52,272 | 81,475,198 |
| 2024-08-06 | 15.3 | 15.35 | 14.88 | 15.33 | +2.96% | 44,190 | 66,815,923 |
| 2024-08-05 | 15.36 | 15.74 | 14.84 | 14.89 | -4.43% | 59,096 | 90,241,191 |
| 2024-08-02 | 15.75 | 16.06 | 15.55 | 15.58 | -1.89% | 59,637 | 94,177,026 |
| 2024-08-01 | 15.72 | 16.09 | 15.68 | 15.88 | +0.57% | 69,006 | 109,548,413 |
| 2024-07-31 | 15.17 | 15.89 | 15.1 | 15.79 | +3.81% | 81,533 | 127,351,196 |
| 2024-07-30 | 14.9 | 15.3 | 14.77 | 15.21 | +0.8% | 58,246 | 87,977,577 |
| 2024-07-29 | 14.86 | 15.25 | 14.79 | 15.09 | +1.48% | 68,365 | 103,026,867 |
| 2024-07-26 | 14.75 | 15.08 | 14.56 | 14.87 | -0.27% | 67,305 | 99,821,415 |
| 2024-07-25 | 14.86 | 15.17 | 14.41 | 14.91 | -1.39% | 74,234 | 109,841,419 |
| 2024-07-24 | 15.31 | 15.56 | 15.04 | 15.12 | -2.83% | 82,521 | 125,855,613 |
| 2024-07-23 | 15.85 | 16.29 | 15.52 | 15.56 | -3.83% | 113,435 | 179,194,384 |
| 2024-07-22 | 16.3 | 16.86 | 16.05 | 16.18 | +1.76% | 162,095 | 264,434,081 |
| 2024-07-19 | 15.89 | 16.44 | 15.83 | 15.9 | +0.32% | 163,493 | 262,654,327 |
| 2024-07-18 | 14.75 | 16.15 | 14.54 | 15.85 | +6.02% | 171,796 | 265,035,249 |
| 2024-07-17 | 15.55 | 15.65 | 14.9 | 14.95 | -1.84% | 111,317 | 170,260,952 |
| 2024-07-16 | 14.61 | 15.29 | 14.31 | 15.23 | +3.61% | 112,141 | 166,491,840 |
| 2024-07-15 | 15.05 | 15.23 | 14.57 | 14.7 | -3.73% | 96,285 | 142,300,711 |
| 2024-07-12 | 15.18 | 15.8 | 15.06 | 15.27 | +0.53% | 134,000 | 206,386,458 |
| 2024-07-11 | 15.09 | 15.52 | 14.81 | 15.19 | +2.57% | 133,466 | 202,342,994 |
| 2024-07-10 | 14.52 | 15.28 | 14.34 | 14.81 | +1.51% | 142,332 | 211,351,649 |
| 2024-07-09 | 14 | 14.82 | 13.56 | 14.59 | +2.53% | 159,179 | 223,475,488 |
| 2024-07-08 | 15.35 | 15.48 | 14.16 | 14.23 | -8.72% | 155,054 | 230,089,490 |
| 2024-07-05 | 15.1 | 15.9 | 14.8 | 15.59 | +2.03% | 215,684 | 335,162,289 |
| 2024-07-04 | 15.72 | 15.88 | 14.98 | 15.28 | -5.68% | 229,805 | 351,856,188 |
| 2024-07-03 | 18.99 | 18.99 | 16.2 | 16.2 | -9.95% | 379,124 | 664,027,571 |
| 2024-07-02 | 17.99 | 17.99 | 17.99 | 17.99 | +20.01% | 177,911 | 320,062,500 |
| 2024-07-01 | 15 | 15.21 | 14.7 | 14.99 | +2.18% | 98,842 | 147,804,540 |
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：