股票概览
18.1
+8.71%
+1.45
17.48
开盘价
18.19
最高价
17.08
最低价
161,401
成交量
数据更新至: 2024-09-30
技术指标
16.38
MA5 (5日均线)
15.64
MA10 (10日均线)
15.12
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 | 17.48 | 18.19 | 17.08 | 18.1 | +8.71% | 161,401 | 285,888,873 |
| 2024-09-27 | 16.25 | 16.65 | 16.23 | 16.65 | +4.26% | 62,525 | 102,768,299 |
| 2024-09-26 | 15.62 | 15.97 | 15.51 | 15.97 | +2.24% | 57,845 | 91,172,977 |
| 2024-09-25 | 15.64 | 15.86 | 15.45 | 15.62 | +0.32% | 65,548 | 102,790,673 |
| 2024-09-24 | 15.32 | 15.6 | 15.19 | 15.57 | +2.03% | 52,773 | 81,447,090 |
| 2024-09-23 | 14.95 | 15.34 | 14.89 | 15.26 | +1.87% | 36,228 | 55,057,800 |
| 2024-09-20 | 14.99 | 15.15 | 14.83 | 14.98 | -0.4% | 26,769 | 40,066,010 |
| 2024-09-19 | 14.78 | 15.06 | 14.57 | 15.04 | +2.24% | 46,355 | 68,970,002 |
| 2024-09-18 | 14.53 | 14.74 | 14.43 | 14.71 | +1.24% | 28,520 | 41,549,992 |
| 2024-09-13 | 14.67 | 14.67 | 14.5 | 14.53 | -0.41% | 18,470 | 26,887,038 |
| 2024-09-12 | 14.61 | 14.84 | 14.58 | 14.59 | -0.14% | 21,405 | 31,444,990 |
| 2024-09-11 | 14.63 | 14.64 | 14.51 | 14.61 | +0.21% | 22,989 | 33,511,747 |
| 2024-09-10 | 14.57 | 14.69 | 14.32 | 14.58 | +0.21% | 27,600 | 40,038,821 |
| 2024-09-09 | 14.46 | 14.65 | 14.38 | 14.55 | +0.48% | 24,476 | 35,603,537 |
| 2024-09-06 | 14.75 | 14.77 | 14.45 | 14.48 | -1.5% | 24,189 | 35,179,331 |
| 2024-09-05 | 14.51 | 14.79 | 14.51 | 14.7 | +0.62% | 25,210 | 37,043,213 |
| 2024-09-04 | 14.59 | 14.74 | 14.5 | 14.61 | -1.15% | 31,685 | 46,329,189 |
| 2024-09-03 | 14.5 | 14.78 | 14.5 | 14.78 | +2.35% | 34,989 | 51,347,023 |
| 2024-09-02 | 14.73 | 14.88 | 14.43 | 14.44 | -1.9% | 38,032 | 55,591,390 |
| 2024-08-30 | 14.5 | 14.91 | 14.37 | 14.72 | +2.22% | 52,042 | 76,350,347 |
| 2024-08-29 | 14.23 | 14.56 | 14.15 | 14.4 | +1.12% | 36,025 | 52,010,147 |
| 2024-08-28 | 14.27 | 14.35 | 14.1 | 14.24 | +0.49% | 22,044 | 31,414,508 |
| 2024-08-27 | 14.44 | 14.46 | 14.15 | 14.17 | -2.14% | 25,606 | 36,468,791 |
| 2024-08-26 | 14.5 | 14.52 | 14.3 | 14.48 | +0.49% | 23,510 | 33,915,255 |
| 2024-08-23 | 14.56 | 14.73 | 14.3 | 14.41 | -1.1% | 30,742 | 44,395,330 |
| 2024-08-22 | 14.69 | 14.94 | 14.5 | 14.57 | -0.41% | 31,559 | 46,227,962 |
| 2024-08-21 | 14.61 | 14.83 | 14.61 | 14.63 | -1.01% | 22,999 | 33,771,703 |
| 2024-08-20 | 15.02 | 15.06 | 14.67 | 14.78 | -1.86% | 35,178 | 52,055,175 |
| 2024-08-19 | 15.02 | 15.23 | 14.93 | 15.06 | -0.4% | 32,758 | 49,434,770 |
| 2024-08-16 | 15.48 | 15.56 | 15.1 | 15.12 | -1.95% | 42,403 | 64,649,716 |
| 2024-08-15 | 15.38 | 15.66 | 15.26 | 15.42 | +0.06% | 39,996 | 61,828,118 |
| 2024-08-14 | 15.52 | 15.63 | 15.38 | 15.41 | -1.47% | 28,674 | 44,406,496 |
| 2024-08-13 | 15.5 | 15.67 | 15.38 | 15.64 | +1.03% | 30,157 | 46,892,523 |
| 2024-08-12 | 15.74 | 15.74 | 15.38 | 15.48 | -1.71% | 46,796 | 72,593,241 |
| 2024-08-09 | 16.03 | 16.22 | 15.7 | 15.75 | -2.3% | 71,844 | 114,351,201 |
| 2024-08-08 | 16.73 | 16.78 | 16 | 16.12 | -5.84% | 153,215 | 249,507,794 |
| 2024-08-07 | 16.35 | 17.36 | 16.23 | 17.12 | +4.33% | 184,227 | 312,645,699 |
| 2024-08-06 | 15.99 | 16.87 | 15.85 | 16.41 | +3.66% | 118,336 | 194,454,443 |
| 2024-08-05 | 16.24 | 16.68 | 15.82 | 15.83 | -2.52% | 81,774 | 132,185,940 |
| 2024-08-02 | 16.22 | 16.75 | 16.1 | 16.24 | +0.12% | 93,402 | 153,320,594 |
| 2024-08-01 | 15.9 | 16.59 | 15.77 | 16.22 | +2.14% | 86,658 | 141,049,932 |
| 2024-07-31 | 15.59 | 15.93 | 15.5 | 15.88 | +1.66% | 59,507 | 93,585,389 |
| 2024-07-30 | 15.52 | 15.69 | 15.32 | 15.62 | +0.77% | 56,254 | 87,438,715 |
| 2024-07-29 | 15.31 | 15.7 | 15.28 | 15.5 | +1.51% | 64,872 | 100,726,256 |
| 2024-07-26 | 14.6 | 15.32 | 14.6 | 15.27 | +4.45% | 70,389 | 106,048,093 |
| 2024-07-25 | 14.2 | 14.77 | 14.2 | 14.62 | +1.95% | 43,815 | 63,753,820 |
| 2024-07-24 | 14.3 | 14.69 | 14.22 | 14.34 | +0.14% | 32,107 | 46,242,386 |
| 2024-07-23 | 14.8 | 14.81 | 14.31 | 14.32 | -3.11% | 25,352 | 36,839,032 |
| 2024-07-22 | 14.79 | 14.96 | 14.68 | 14.78 | -0.14% | 32,562 | 48,290,880 |
| 2024-07-19 | 14.39 | 14.84 | 14.33 | 14.8 | +2.28% | 39,044 | 57,304,902 |
| 2024-07-18 | 14.16 | 14.58 | 13.93 | 14.47 | +1.62% | 39,300 | 56,076,948 |
| 2024-07-17 | 14.35 | 14.37 | 14.22 | 14.24 | -0.77% | 20,498 | 29,250,041 |
| 2024-07-16 | 14.23 | 14.4 | 14.18 | 14.35 | +0.21% | 22,512 | 32,195,111 |
| 2024-07-15 | 14.55 | 14.66 | 14.23 | 14.32 | -1.51% | 25,216 | 36,272,703 |
| 2024-07-12 | 14.68 | 14.68 | 14.48 | 14.54 | -0.75% | 19,018 | 27,714,827 |
| 2024-07-11 | 14.47 | 14.73 | 14.4 | 14.65 | +3.1% | 28,308 | 41,259,038 |
| 2024-07-10 | 14.32 | 14.45 | 14.18 | 14.21 | -0.91% | 22,676 | 32,425,905 |
| 2024-07-09 | 14.14 | 14.37 | 13.87 | 14.34 | +0.99% | 34,582 | 49,010,278 |
| 2024-07-08 | 14.65 | 14.67 | 14.14 | 14.2 | -3.07% | 30,252 | 43,305,046 |
| 2024-07-05 | 14.54 | 14.72 | 14.38 | 14.65 | +0.21% | 22,974 | 33,385,565 |
| 2024-07-04 | 14.97 | 15.1 | 14.58 | 14.62 | -2.14% | 28,106 | 41,585,719 |
| 2024-07-03 | 15.19 | 15.33 | 14.83 | 14.94 | -1.45% | 22,317 | 33,417,487 |
| 2024-07-02 | 15.26 | 15.43 | 15.12 | 15.16 | -1.17% | 23,219 | 35,390,927 |
| 2024-07-01 | 15.2 | 15.42 | 14.99 | 15.34 | +0.59% | 31,210 | 47,443,667 |
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：