股票概览
19.08
+9.84%
+1.71
17.63
开盘价
19.11
最高价
17.59
最低价
178,924
成交量
数据更新至: 2024-09-30
技术指标
16.20
MA5 (5日均线)
14.81
MA10 (10日均线)
14.32
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 | 17.63 | 19.11 | 17.59 | 19.08 | +9.84% | 178,924 | 334,411,884 |
| 2024-09-27 | 16.9 | 17.37 | 16.55 | 17.37 | +10.01% | 128,823 | 219,935,996 |
| 2024-09-26 | 14.8 | 15.79 | 14.6 | 15.79 | +10.03% | 139,989 | 214,628,538 |
| 2024-09-25 | 14.47 | 14.85 | 14.28 | 14.35 | -0.28% | 55,902 | 81,460,624 |
| 2024-09-24 | 13.56 | 14.54 | 13.55 | 14.39 | +6.75% | 88,749 | 124,705,780 |
| 2024-09-23 | 13.43 | 13.72 | 13.43 | 13.48 | -0.44% | 22,429 | 30,389,052 |
| 2024-09-20 | 13.44 | 13.66 | 13.35 | 13.54 | +0.07% | 33,268 | 44,956,426 |
| 2024-09-19 | 13.18 | 13.88 | 13.18 | 13.53 | +2.97% | 66,375 | 89,992,731 |
| 2024-09-18 | 13.3 | 13.42 | 12.92 | 13.14 | -2.23% | 44,320 | 58,069,439 |
| 2024-09-13 | 13.63 | 13.8 | 13.26 | 13.44 | -2.04% | 60,949 | 82,368,201 |
| 2024-09-12 | 13.85 | 13.97 | 13.6 | 13.72 | -4.19% | 76,993 | 106,021,006 |
| 2024-09-11 | 14.39 | 14.47 | 13.69 | 14.32 | +1.99% | 114,411 | 161,443,304 |
| 2024-09-10 | 13.6 | 14.49 | 13.6 | 14.04 | +3.46% | 99,563 | 139,595,330 |
| 2024-09-09 | 13.53 | 13.68 | 13.45 | 13.57 | +0.07% | 19,280 | 26,122,882 |
| 2024-09-06 | 13.8 | 13.93 | 13.49 | 13.56 | -2.38% | 22,680 | 31,027,624 |
| 2024-09-05 | 13.65 | 13.94 | 13.62 | 13.89 | +1.76% | 24,822 | 34,396,208 |
| 2024-09-04 | 13.78 | 14 | 13.63 | 13.65 | -1.52% | 30,087 | 41,463,851 |
| 2024-09-03 | 13.6 | 13.91 | 13.58 | 13.86 | +1.91% | 30,965 | 42,806,009 |
| 2024-09-02 | 13.93 | 14.09 | 13.59 | 13.6 | -3.75% | 37,985 | 52,311,325 |
| 2024-08-30 | 13.6 | 14.45 | 13.55 | 14.13 | +2.91% | 72,833 | 102,552,163 |
| 2024-08-29 | 14.18 | 14.18 | 13.34 | 13.73 | +0.96% | 58,714 | 79,965,859 |
| 2024-08-28 | 13.61 | 13.68 | 13.3 | 13.6 | +0.59% | 27,413 | 37,035,619 |
| 2024-08-27 | 13.38 | 13.52 | 13.22 | 13.52 | +0.45% | 21,202 | 28,378,774 |
| 2024-08-26 | 13.38 | 13.6 | 13.27 | 13.46 | +0.67% | 25,670 | 34,509,189 |
| 2024-08-23 | 13.41 | 13.63 | 13.36 | 13.37 | -0.67% | 22,450 | 30,187,301 |
| 2024-08-22 | 13.66 | 13.7 | 13.44 | 13.46 | -1.1% | 23,105 | 31,268,131 |
| 2024-08-21 | 13.84 | 13.88 | 13.49 | 13.61 | -2.09% | 35,420 | 48,241,288 |
| 2024-08-20 | 14.06 | 14.06 | 13.8 | 13.9 | -1.14% | 22,647 | 31,529,102 |
| 2024-08-19 | 14.3 | 14.34 | 14.02 | 14.06 | -1.88% | 33,481 | 47,277,909 |
| 2024-08-16 | 14.46 | 14.66 | 14.28 | 14.33 | -0.97% | 35,804 | 51,653,731 |
| 2024-08-15 | 14.49 | 14.78 | 14.33 | 14.47 | -0.82% | 47,141 | 68,290,754 |
| 2024-08-14 | 15 | 15.15 | 14.55 | 14.59 | -3.38% | 48,709 | 71,593,583 |
| 2024-08-13 | 15.06 | 15.17 | 14.98 | 15.1 | +0.27% | 23,405 | 35,213,295 |
| 2024-08-12 | 15.56 | 15.66 | 14.99 | 15.06 | -3.21% | 38,652 | 58,569,991 |
| 2024-08-09 | 16.19 | 16.36 | 15.53 | 15.56 | -4.42% | 31,276 | 49,773,038 |
| 2024-08-08 | 15.94 | 16.34 | 15.84 | 16.28 | +0.62% | 40,042 | 64,625,573 |
| 2024-08-07 | 15.85 | 16.3 | 15.62 | 16.18 | +2.08% | 35,019 | 55,910,845 |
| 2024-08-06 | 15.6 | 15.93 | 15.45 | 15.85 | +2.59% | 38,063 | 59,574,401 |
| 2024-08-05 | 15.3 | 16.15 | 15.14 | 15.45 | -0.77% | 59,371 | 92,998,150 |
| 2024-08-02 | 15.25 | 15.72 | 15.23 | 15.57 | +1.5% | 35,873 | 55,445,522 |
| 2024-08-01 | 15.71 | 15.85 | 15.22 | 15.34 | -2.17% | 29,771 | 45,940,750 |
| 2024-07-31 | 14.97 | 15.85 | 14.93 | 15.68 | +4.46% | 41,326 | 64,398,609 |
| 2024-07-30 | 14.89 | 15.03 | 14.73 | 15.01 | +0.6% | 15,112 | 22,517,708 |
| 2024-07-29 | 15.3 | 15.3 | 14.88 | 14.92 | -2.42% | 15,269 | 22,844,677 |
| 2024-07-26 | 14.84 | 15.31 | 14.84 | 15.29 | +2.41% | 12,133 | 18,382,655 |
| 2024-07-25 | 14.78 | 15.09 | 14.78 | 14.93 | +0.4% | 15,624 | 23,325,324 |
| 2024-07-24 | 15.08 | 15.2 | 14.78 | 14.87 | -2.04% | 23,244 | 34,769,073 |
| 2024-07-23 | 15.3 | 15.48 | 15.17 | 15.18 | -1.43% | 27,688 | 42,381,719 |
| 2024-07-22 | 15.55 | 15.62 | 15.23 | 15.4 | -1.47% | 22,137 | 33,982,378 |
| 2024-07-19 | 15.9 | 15.9 | 15.52 | 15.63 | -1.45% | 24,233 | 37,890,918 |
| 2024-07-18 | 15.87 | 15.97 | 15.44 | 15.86 | -0.69% | 31,959 | 50,221,089 |
| 2024-07-17 | 15.38 | 16.1 | 15.16 | 15.97 | +3.84% | 39,549 | 62,230,939 |
| 2024-07-16 | 15.5 | 15.5 | 15.17 | 15.38 | -0.9% | 25,734 | 39,439,320 |
| 2024-07-15 | 15.85 | 15.89 | 15.4 | 15.52 | -2.94% | 39,259 | 61,047,283 |
| 2024-07-12 | 15.9 | 16.17 | 15.81 | 15.99 | -2.74% | 31,487 | 50,340,596 |
| 2024-07-11 | 16.95 | 17.15 | 15.83 | 16.44 | +0.12% | 54,289 | 88,544,964 |
| 2024-07-10 | 16.35 | 16.86 | 16.3 | 16.42 | +0.12% | 21,394 | 35,265,112 |
| 2024-07-09 | 16.47 | 16.6 | 16.11 | 16.4 | -0.43% | 22,105 | 36,159,289 |
| 2024-07-08 | 16.88 | 16.9 | 16.31 | 16.47 | -2.83% | 17,663 | 29,176,344 |
| 2024-07-05 | 16.42 | 17.03 | 16.26 | 16.95 | +3.1% | 23,474 | 39,281,810 |
| 2024-07-04 | 16.79 | 16.96 | 16.31 | 16.44 | -2.2% | 18,452 | 30,441,492 |
| 2024-07-03 | 16.68 | 17.03 | 16.68 | 16.81 | +0.84% | 16,034 | 27,054,990 |
| 2024-07-02 | 16.8 | 16.97 | 16.56 | 16.67 | -1.07% | 21,209 | 35,532,823 |
| 2024-07-01 | 16.4 | 17.24 | 16.38 | 16.85 | +3.25% | 31,404 | 52,909,614 |
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：