股票概览
19.68
+8.43%
+1.53
18.38
开盘价
19.8
最高价
18.01
最低价
49,097
成交量
数据更新至: 2024-09-30
技术指标
17.95
MA5 (5日均线)
17.43
MA10 (10日均线)
16.65
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 | 18.38 | 19.8 | 18.01 | 19.68 | +8.43% | 49,097 | 92,910,871 |
| 2024-09-27 | 17.5 | 18.17 | 17.49 | 18.15 | +3.77% | 24,058 | 42,933,891 |
| 2024-09-26 | 17.41 | 17.68 | 16.85 | 17.49 | +1.22% | 27,441 | 47,576,901 |
| 2024-09-25 | 17.35 | 17.65 | 17.12 | 17.28 | +0.7% | 31,591 | 54,807,513 |
| 2024-09-24 | 16.88 | 17.28 | 16.58 | 17.16 | +2.33% | 31,923 | 54,064,950 |
| 2024-09-23 | 17.02 | 17.28 | 16.68 | 16.77 | -1.7% | 29,513 | 49,940,964 |
| 2024-09-20 | 17.2 | 17.79 | 16.98 | 17.06 | -2.63% | 40,288 | 69,593,186 |
| 2024-09-19 | 16.75 | 17.82 | 16.45 | 17.52 | +3.98% | 53,710 | 91,835,825 |
| 2024-09-18 | 16.32 | 16.94 | 15.98 | 16.85 | +3.25% | 43,795 | 72,444,862 |
| 2024-09-13 | 16.2 | 16.9 | 16.13 | 16.32 | +0.68% | 30,990 | 51,048,678 |
| 2024-09-12 | 15.95 | 16.31 | 15.76 | 16.21 | +1.63% | 24,404 | 39,274,260 |
| 2024-09-11 | 16.05 | 16.17 | 15.74 | 15.95 | -1.12% | 23,331 | 37,146,217 |
| 2024-09-10 | 15.64 | 16.22 | 15.59 | 16.13 | +4% | 26,784 | 42,845,265 |
| 2024-09-09 | 15.57 | 15.78 | 15.18 | 15.51 | -0.58% | 13,790 | 21,352,846 |
| 2024-09-06 | 15.93 | 16.02 | 15.56 | 15.6 | -2.07% | 21,575 | 33,899,614 |
| 2024-09-05 | 15.99 | 16.31 | 15.9 | 15.93 | -0.38% | 21,027 | 33,796,498 |
| 2024-09-04 | 15.87 | 16.46 | 15.75 | 15.99 | -0.06% | 31,386 | 50,721,647 |
| 2024-09-03 | 15.6 | 16.1 | 15.45 | 16 | +3.36% | 32,298 | 50,947,892 |
| 2024-09-02 | 15.88 | 15.96 | 15.44 | 15.48 | -2.64% | 19,569 | 30,711,429 |
| 2024-08-30 | 15.57 | 16 | 15.4 | 15.9 | +1.86% | 30,911 | 48,664,107 |
| 2024-08-29 | 15.4 | 15.78 | 15.24 | 15.61 | -0.26% | 25,560 | 39,860,841 |
| 2024-08-28 | 15.27 | 15.8 | 14.88 | 15.65 | +1.76% | 37,812 | 58,106,352 |
| 2024-08-27 | 15.38 | 16.35 | 15.1 | 15.38 | +2.06% | 44,723 | 69,167,519 |
| 2024-08-26 | 14.8 | 15.29 | 14.67 | 15.07 | +1.48% | 22,786 | 34,252,988 |
| 2024-08-23 | 14.74 | 15.49 | 14.6 | 14.85 | +1.57% | 31,960 | 48,013,150 |
| 2024-08-22 | 15.06 | 15.15 | 14.6 | 14.62 | -2.86% | 11,063 | 16,375,144 |
| 2024-08-21 | 14.9 | 15.26 | 14.7 | 15.05 | +0.87% | 14,201 | 21,331,831 |
| 2024-08-20 | 15.28 | 15.33 | 14.61 | 14.92 | -2.48% | 18,575 | 27,755,291 |
| 2024-08-19 | 15.06 | 15.49 | 14.77 | 15.3 | +1.66% | 27,937 | 42,550,311 |
| 2024-08-16 | 14.76 | 15.1 | 14.68 | 15.05 | +1.96% | 18,058 | 26,976,718 |
| 2024-08-15 | 14.69 | 14.85 | 14.35 | 14.76 | +0.41% | 14,356 | 21,060,954 |
| 2024-08-14 | 14.58 | 14.86 | 14.58 | 14.7 | +0.68% | 10,378 | 15,296,403 |
| 2024-08-13 | 14.54 | 14.7 | 14.32 | 14.6 | +0.55% | 10,571 | 15,343,694 |
| 2024-08-12 | 14.64 | 14.79 | 14.4 | 14.52 | -0.89% | 15,521 | 22,628,137 |
| 2024-08-09 | 15.06 | 15.15 | 14.65 | 14.65 | -2.79% | 21,803 | 32,362,099 |
| 2024-08-08 | 15.02 | 15.24 | 14.4 | 15.07 | -5.34% | 57,298 | 85,167,223 |
| 2024-08-07 | 15.54 | 16.75 | 15.22 | 15.92 | +4.53% | 69,741 | 113,137,908 |
| 2024-08-06 | 14.67 | 15.4 | 14.53 | 15.23 | +4.96% | 23,672 | 35,546,644 |
| 2024-08-05 | 14.74 | 15.45 | 14.51 | 14.51 | -0.34% | 25,582 | 38,314,832 |
| 2024-08-02 | 14.74 | 14.94 | 14.51 | 14.56 | -1.89% | 8,115 | 11,957,026 |
| 2024-08-01 | 14.82 | 14.96 | 14.71 | 14.84 | +0.27% | 10,221 | 15,146,779 |
| 2024-07-31 | 14.14 | 14.82 | 14.14 | 14.8 | +4.3% | 11,848 | 17,291,367 |
| 2024-07-30 | 14.02 | 14.26 | 13.9 | 14.19 | +1.21% | 8,398 | 11,868,672 |
| 2024-07-29 | 14.17 | 14.18 | 13.82 | 14.02 | +0.14% | 7,033 | 9,846,456 |
| 2024-07-26 | 13.7 | 14.04 | 13.7 | 14 | +1.74% | 7,794 | 10,887,073 |
| 2024-07-25 | 13.42 | 13.9 | 13.38 | 13.76 | +1.47% | 10,471 | 14,305,462 |
| 2024-07-24 | 13.7 | 13.87 | 13.5 | 13.56 | -1.74% | 10,232 | 13,972,017 |
| 2024-07-23 | 13.96 | 14.25 | 13.8 | 13.8 | -1.15% | 11,175 | 15,734,490 |
| 2024-07-22 | 13.85 | 14.05 | 13.65 | 13.96 | +0.65% | 13,093 | 18,183,583 |
| 2024-07-19 | 13.76 | 14.05 | 13.66 | 13.87 | +1.17% | 14,504 | 20,129,634 |
| 2024-07-18 | 13.61 | 13.8 | 13.21 | 13.71 | +0.07% | 12,185 | 16,396,120 |
| 2024-07-17 | 13.86 | 13.88 | 13.61 | 13.7 | -0.87% | 8,285 | 11,389,377 |
| 2024-07-16 | 13.83 | 13.91 | 13.67 | 13.82 | +0.22% | 11,464 | 15,803,680 |
| 2024-07-15 | 14.14 | 14.23 | 13.69 | 13.79 | -2.61% | 13,986 | 19,317,956 |
| 2024-07-12 | 14.26 | 14.53 | 14.15 | 14.16 | -0.7% | 14,674 | 21,051,301 |
| 2024-07-11 | 13.78 | 14.35 | 13.75 | 14.26 | +4.47% | 18,882 | 26,686,259 |
| 2024-07-10 | 14.07 | 14.1 | 13.61 | 13.65 | -3.19% | 14,569 | 20,159,883 |
| 2024-07-09 | 14.26 | 14.42 | 13.65 | 14.1 | -1.61% | 20,090 | 28,115,011 |
| 2024-07-08 | 15.1 | 15.12 | 14.21 | 14.33 | -6.34% | 16,853 | 24,456,376 |
| 2024-07-05 | 14.56 | 15.3 | 14.26 | 15.3 | +5.01% | 12,546 | 18,543,993 |
| 2024-07-04 | 15.29 | 15.34 | 14.55 | 14.57 | -5.94% | 12,936 | 19,226,347 |
| 2024-07-03 | 15.34 | 15.57 | 15 | 15.49 | +1.51% | 13,821 | 21,093,203 |
| 2024-07-02 | 14.69 | 15.53 | 14.59 | 15.26 | +3.04% | 22,529 | 34,022,458 |
| 2024-07-01 | 14.7 | 14.86 | 14.15 | 14.81 | +0.61% | 17,244 | 24,893,146 |
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：