股票概览
19.09
+9.65%
+1.68
18.23
开盘价
19.13
最高价
17.61
最低价
231,434
成交量
数据更新至: 2024-09-30
技术指标
16.44
MA5 (5日均线)
15.27
MA10 (10日均线)
14.92
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 | 19.13 | 17.61 | 19.09 | +9.65% | 231,434 | 428,866,179 |
| 2024-09-27 | 16.9 | 17.41 | 16.5 | 17.41 | +7.67% | 175,890 | 298,619,465 |
| 2024-09-26 | 14.69 | 16.17 | 14.66 | 16.17 | +10% | 186,983 | 291,983,570 |
| 2024-09-25 | 15.01 | 15.23 | 14.68 | 14.7 | -0.88% | 88,302 | 132,334,071 |
| 2024-09-24 | 14.39 | 14.85 | 14.25 | 14.83 | +4.07% | 66,352 | 96,828,986 |
| 2024-09-23 | 14.26 | 14.46 | 14.23 | 14.25 | -0.07% | 28,985 | 41,529,491 |
| 2024-09-20 | 14.21 | 14.33 | 14.13 | 14.26 | -0.42% | 28,309 | 40,224,698 |
| 2024-09-19 | 13.8 | 14.47 | 13.8 | 14.32 | +4.07% | 65,167 | 92,652,660 |
| 2024-09-18 | 13.94 | 13.95 | 13.52 | 13.76 | -1.29% | 34,920 | 47,760,410 |
| 2024-09-13 | 14.21 | 14.25 | 13.94 | 13.94 | -1.83% | 28,955 | 40,710,539 |
| 2024-09-12 | 14.4 | 14.49 | 14.19 | 14.2 | -1.05% | 23,771 | 34,058,208 |
| 2024-09-11 | 14.36 | 14.42 | 14.26 | 14.35 | -0.35% | 15,792 | 22,631,540 |
| 2024-09-10 | 14.41 | 14.52 | 14.23 | 14.4 | +0.56% | 24,327 | 34,925,760 |
| 2024-09-09 | 14.48 | 14.51 | 14.27 | 14.32 | -1.65% | 24,639 | 35,393,386 |
| 2024-09-06 | 14.82 | 14.85 | 14.55 | 14.56 | -1.75% | 24,362 | 35,682,812 |
| 2024-09-05 | 14.6 | 14.83 | 14.6 | 14.82 | +1.3% | 26,149 | 38,591,278 |
| 2024-09-04 | 14.58 | 14.72 | 14.53 | 14.63 | -0.14% | 20,295 | 29,718,831 |
| 2024-09-03 | 14.58 | 14.77 | 14.5 | 14.65 | +0.62% | 29,213 | 42,746,234 |
| 2024-09-02 | 15.08 | 15.12 | 14.55 | 14.56 | -3.7% | 43,903 | 64,847,484 |
| 2024-08-30 | 14.76 | 15.36 | 14.7 | 15.12 | +1.68% | 60,737 | 91,846,885 |
| 2024-08-29 | 14.51 | 14.94 | 14.51 | 14.87 | +1.64% | 55,745 | 82,411,065 |
| 2024-08-28 | 15.05 | 15.08 | 14.5 | 14.63 | -2.21% | 45,603 | 66,805,378 |
| 2024-08-27 | 15.06 | 15.09 | 14.9 | 14.96 | -1.38% | 30,056 | 45,024,979 |
| 2024-08-26 | 15.4 | 15.55 | 15.03 | 15.17 | -1.17% | 31,780 | 48,461,521 |
| 2024-08-23 | 15.17 | 15.37 | 15.15 | 15.35 | +1.12% | 23,614 | 36,048,452 |
| 2024-08-22 | 15.79 | 15.87 | 15.15 | 15.18 | -3.8% | 44,373 | 67,956,634 |
| 2024-08-21 | 15.86 | 15.96 | 15.75 | 15.78 | -0.88% | 15,852 | 25,121,092 |
| 2024-08-20 | 16.16 | 16.18 | 15.88 | 15.92 | -1.49% | 22,841 | 36,475,554 |
| 2024-08-19 | 16.25 | 16.46 | 16.14 | 16.16 | -0.62% | 27,256 | 44,348,319 |
| 2024-08-16 | 16.3 | 16.36 | 16.24 | 16.26 | -0.49% | 13,482 | 21,962,016 |
| 2024-08-15 | 16.18 | 16.46 | 16.15 | 16.34 | +0.68% | 23,380 | 38,187,500 |
| 2024-08-14 | 16.39 | 16.42 | 16.18 | 16.23 | -1.28% | 20,063 | 32,648,351 |
| 2024-08-13 | 16.48 | 16.49 | 16.3 | 16.44 | -0.06% | 19,280 | 31,547,740 |
| 2024-08-12 | 16.4 | 16.52 | 16.2 | 16.45 | +0.06% | 24,598 | 40,325,714 |
| 2024-08-09 | 16.7 | 16.81 | 16.44 | 16.44 | -1.02% | 40,741 | 67,638,830 |
| 2024-08-08 | 16.4 | 16.79 | 16.26 | 16.61 | -0.95% | 49,965 | 82,551,614 |
| 2024-08-07 | 16.71 | 16.82 | 16.6 | 16.77 | +0.12% | 32,521 | 54,328,451 |
| 2024-08-06 | 16.55 | 16.8 | 16.55 | 16.75 | +1.45% | 33,958 | 56,554,428 |
| 2024-08-05 | 16.37 | 16.98 | 16.36 | 16.51 | -0.12% | 44,778 | 74,811,912 |
| 2024-08-02 | 16.53 | 16.77 | 16.52 | 16.53 | -0.78% | 27,853 | 46,339,075 |
| 2024-08-01 | 16.87 | 16.9 | 16.5 | 16.66 | -0.89% | 32,406 | 53,997,374 |
| 2024-07-31 | 16.1 | 16.83 | 16.05 | 16.81 | +4.41% | 51,822 | 86,005,801 |
| 2024-07-30 | 16.07 | 16.11 | 15.88 | 16.1 | -0.37% | 28,028 | 44,860,318 |
| 2024-07-29 | 16.34 | 16.52 | 16.07 | 16.16 | -1.34% | 32,223 | 52,578,282 |
| 2024-07-26 | 16.27 | 16.5 | 16.26 | 16.38 | +0.74% | 21,390 | 34,990,199 |
| 2024-07-25 | 16.22 | 16.38 | 16.1 | 16.26 | +0.25% | 19,719 | 32,027,921 |
| 2024-07-24 | 16.39 | 16.48 | 16.18 | 16.22 | -1.04% | 26,136 | 42,582,628 |
| 2024-07-23 | 16.93 | 16.94 | 16.39 | 16.39 | -3.19% | 31,551 | 52,452,840 |
| 2024-07-22 | 17.03 | 17.08 | 16.83 | 16.93 | -0.53% | 23,702 | 40,186,370 |
| 2024-07-19 | 16.79 | 17.06 | 16.72 | 17.02 | +0.77% | 29,242 | 49,582,203 |
| 2024-07-18 | 17.19 | 17.2 | 16.79 | 16.89 | -0.82% | 38,966 | 65,917,401 |
| 2024-07-17 | 16.83 | 17.08 | 16.71 | 17.03 | +1.31% | 31,576 | 53,482,082 |
| 2024-07-16 | 16.81 | 16.89 | 16.69 | 16.81 | -0.12% | 21,459 | 36,029,077 |
| 2024-07-15 | 16.96 | 17.06 | 16.78 | 16.83 | -1.12% | 25,488 | 43,037,851 |
| 2024-07-12 | 16.93 | 17.12 | 16.88 | 17.02 | +0.41% | 32,138 | 54,641,174 |
| 2024-07-11 | 16.66 | 17.05 | 16.66 | 16.95 | +3.35% | 50,625 | 85,427,742 |
| 2024-07-10 | 16.26 | 16.63 | 16.2 | 16.4 | +0.61% | 38,612 | 63,491,799 |
| 2024-07-09 | 16.11 | 16.41 | 15.95 | 16.3 | +1.12% | 46,778 | 75,689,325 |
| 2024-07-08 | 16.77 | 16.82 | 16.06 | 16.12 | -4.33% | 62,627 | 102,309,939 |
| 2024-07-05 | 16.71 | 16.91 | 16.6 | 16.85 | +0.48% | 33,812 | 56,658,563 |
| 2024-07-04 | 17.35 | 17.44 | 16.76 | 16.77 | -3.4% | 56,059 | 95,446,309 |
| 2024-07-03 | 17.82 | 17.9 | 17.25 | 17.36 | -1.08% | 40,236 | 70,142,400 |
| 2024-07-02 | 17.3 | 17.77 | 17.25 | 17.55 | +0.57% | 59,730 | 104,694,097 |
| 2024-07-01 | 17.7 | 17.88 | 17.03 | 17.45 | -2.02% | 80,961 | 140,076,268 |
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：