股票概览
18.87
+7.4%
+1.3
18.3
开盘价
19.1
最高价
17.62
最低价
132,250
成交量
数据更新至: 2024-09-30
技术指标
17.33
MA5 (5日均线)
16.69
MA10 (10日均线)
16.31
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 | 18.3 | 19.1 | 17.62 | 18.87 | +7.4% | 132,250 | 243,677,541 |
| 2024-09-27 | 17.3 | 17.7 | 17.06 | 17.57 | +3.35% | 57,922 | 100,755,824 |
| 2024-09-26 | 16.58 | 17.01 | 16.47 | 17 | +2.41% | 51,790 | 86,848,490 |
| 2024-09-25 | 16.78 | 17.02 | 16.53 | 16.6 | -0.18% | 62,036 | 104,137,324 |
| 2024-09-24 | 16.26 | 16.67 | 16 | 16.63 | +1.77% | 59,474 | 97,667,493 |
| 2024-09-23 | 15.96 | 16.39 | 15.88 | 16.34 | +1.24% | 44,275 | 71,626,385 |
| 2024-09-20 | 16.2 | 16.36 | 15.98 | 16.14 | -0.68% | 37,841 | 61,161,555 |
| 2024-09-19 | 15.76 | 16.33 | 15.73 | 16.25 | +2.91% | 48,567 | 78,299,365 |
| 2024-09-18 | 15.68 | 16.05 | 15.58 | 15.79 | +0.51% | 32,866 | 51,965,634 |
| 2024-09-13 | 15.82 | 16.16 | 15.71 | 15.71 | -1.5% | 33,003 | 52,384,008 |
| 2024-09-12 | 15.99 | 16.35 | 15.88 | 15.95 | +0.38% | 38,792 | 62,675,641 |
| 2024-09-11 | 16.02 | 16.02 | 15.75 | 15.89 | -1.49% | 25,897 | 41,099,383 |
| 2024-09-10 | 16.4 | 16.6 | 15.91 | 16.13 | -1.29% | 49,824 | 80,461,368 |
| 2024-09-09 | 15.69 | 16.6 | 15.5 | 16.34 | +3.61% | 67,835 | 109,644,566 |
| 2024-09-06 | 15.98 | 16.3 | 15.76 | 15.77 | -0.44% | 49,811 | 79,648,050 |
| 2024-09-05 | 15.75 | 15.92 | 15.65 | 15.84 | -0.06% | 30,162 | 47,709,421 |
| 2024-09-04 | 15.63 | 16 | 15.54 | 15.85 | +0.38% | 36,300 | 57,418,894 |
| 2024-09-03 | 15.42 | 15.85 | 15.42 | 15.79 | +1.87% | 32,272 | 50,657,924 |
| 2024-09-02 | 16.04 | 16.21 | 15.46 | 15.5 | -3.97% | 44,152 | 69,728,432 |
| 2024-08-30 | 15.91 | 16.42 | 15.71 | 16.14 | +1.45% | 56,467 | 91,191,825 |
| 2024-08-29 | 15.55 | 15.95 | 15.41 | 15.91 | +2.05% | 40,186 | 63,506,269 |
| 2024-08-28 | 15.7 | 15.88 | 15.51 | 15.59 | -1.39% | 31,920 | 49,994,409 |
| 2024-08-27 | 16.23 | 16.23 | 15.76 | 15.81 | -2.65% | 32,975 | 52,465,979 |
| 2024-08-26 | 16.35 | 16.38 | 16.01 | 16.24 | 0% | 30,239 | 49,049,085 |
| 2024-08-23 | 16.6 | 16.64 | 16.1 | 16.24 | -2.17% | 34,982 | 56,940,672 |
| 2024-08-22 | 16.82 | 17.12 | 16.49 | 16.6 | -2.3% | 46,392 | 77,466,327 |
| 2024-08-21 | 17.24 | 17.38 | 16.95 | 16.99 | -2.47% | 54,325 | 92,916,344 |
| 2024-08-20 | 17.96 | 18.13 | 17.28 | 17.42 | -4.44% | 83,672 | 147,148,288 |
| 2024-08-19 | 17.93 | 18.59 | 17.92 | 18.23 | +0.44% | 59,351 | 108,356,608 |
| 2024-08-16 | 18.38 | 18.6 | 18.1 | 18.15 | -2.68% | 66,586 | 121,896,098 |
| 2024-08-15 | 18.18 | 18.67 | 17.88 | 18.65 | +0.87% | 92,244 | 169,280,531 |
| 2024-08-14 | 18.38 | 18.96 | 18.27 | 18.49 | +0.38% | 112,252 | 209,046,661 |
| 2024-08-13 | 18.2 | 18.43 | 17.8 | 18.42 | +2.5% | 82,190 | 148,618,265 |
| 2024-08-12 | 18.35 | 18.52 | 17.81 | 17.97 | -2.86% | 86,794 | 156,850,583 |
| 2024-08-09 | 18.23 | 18.98 | 18.1 | 18.5 | -4.54% | 156,411 | 290,875,207 |
| 2024-08-08 | 21.87 | 22.49 | 19.38 | 19.38 | -9.99% | 252,437 | 517,439,228 |
| 2024-08-07 | 20.41 | 21.53 | 19.97 | 21.53 | +10.02% | 258,439 | 533,259,697 |
| 2024-08-06 | 18.07 | 19.57 | 17.78 | 19.57 | +10.01% | 102,501 | 192,472,348 |
| 2024-08-05 | 18.5 | 18.67 | 17.68 | 17.79 | -6.96% | 136,309 | 247,700,746 |
| 2024-08-02 | 19.08 | 20.27 | 18.46 | 19.12 | -0.16% | 201,385 | 388,791,863 |
| 2024-08-01 | 18.5 | 19.9 | 18.35 | 19.15 | +3.18% | 209,763 | 402,500,565 |
| 2024-07-31 | 18.28 | 18.86 | 18.14 | 18.56 | -1.07% | 151,330 | 279,936,328 |
| 2024-07-30 | 18.3 | 18.88 | 17.85 | 18.76 | +1.02% | 162,254 | 299,488,011 |
| 2024-07-29 | 18.31 | 18.97 | 17.9 | 18.57 | +1.48% | 195,957 | 362,622,928 |
| 2024-07-26 | 19.7 | 19.9 | 17.56 | 18.3 | -7.34% | 193,532 | 355,919,959 |
| 2024-07-25 | 19.35 | 20.77 | 18.4 | 19.75 | +2.65% | 296,095 | 579,824,924 |
| 2024-07-24 | 18.13 | 19.24 | 17.71 | 19.24 | +10.01% | 264,616 | 498,283,926 |
| 2024-07-23 | 16.04 | 17.49 | 15.82 | 17.49 | +10% | 87,166 | 147,194,382 |
| 2024-07-22 | 15.98 | 16.15 | 15.8 | 15.9 | -0.31% | 24,708 | 39,526,746 |
| 2024-07-19 | 15.6 | 16.21 | 15.57 | 15.95 | +1.14% | 28,429 | 45,554,619 |
| 2024-07-18 | 15.51 | 15.79 | 15.27 | 15.77 | +0.9% | 27,177 | 42,259,539 |
| 2024-07-17 | 16.2 | 16.24 | 15.63 | 15.63 | -4.35% | 39,618 | 62,529,790 |
| 2024-07-16 | 16.35 | 16.82 | 15.97 | 16.34 | -2.74% | 63,886 | 104,022,872 |
| 2024-07-15 | 17.3 | 17.78 | 16.49 | 16.8 | -0.06% | 91,675 | 156,529,339 |
| 2024-07-12 | 16.68 | 16.81 | 16.45 | 16.81 | +0.78% | 25,237 | 41,947,401 |
| 2024-07-11 | 16.15 | 16.68 | 16.15 | 16.68 | +4.58% | 26,960 | 44,398,141 |
| 2024-07-10 | 15.93 | 16.08 | 15.73 | 15.95 | -0.19% | 15,751 | 25,081,414 |
| 2024-07-09 | 15.45 | 16 | 15.31 | 15.98 | +2.77% | 17,865 | 28,037,805 |
| 2024-07-08 | 15.9 | 15.94 | 15.45 | 15.55 | -2.45% | 12,966 | 20,230,444 |
| 2024-07-05 | 15.8 | 16.01 | 15.58 | 15.94 | +0.57% | 12,849 | 20,281,839 |
| 2024-07-04 | 16.27 | 16.34 | 15.73 | 15.85 | -2.1% | 15,835 | 25,319,672 |
| 2024-07-03 | 16.77 | 16.77 | 16.16 | 16.19 | -2.82% | 14,933 | 24,454,080 |
| 2024-07-02 | 16.76 | 16.94 | 16.6 | 16.66 | -0.54% | 17,267 | 28,924,249 |
| 2024-07-01 | 16.45 | 16.9 | 16.31 | 16.75 | +1.95% | 22,748 | 37,817,533 |
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：