股票概览
18.63
+9.01%
+1.54
17.58
开盘价
18.8
最高价
17.13
最低价
164,220
成交量
数据更新至: 2024-09-30
技术指标
17.14
MA5 (5日均线)
16.86
MA10 (10日均线)
16.11
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 | 17.58 | 18.8 | 17.13 | 18.63 | +9.01% | 164,220 | 295,777,677 |
| 2024-09-27 | 16.96 | 17.17 | 16.77 | 17.09 | +1.67% | 53,288 | 90,644,252 |
| 2024-09-26 | 16.38 | 16.81 | 16.2 | 16.81 | +2.44% | 65,781 | 108,280,830 |
| 2024-09-25 | 16.97 | 16.99 | 16.36 | 16.41 | -2.03% | 91,260 | 151,983,293 |
| 2024-09-24 | 16.79 | 16.87 | 16.4 | 16.75 | +0.54% | 62,950 | 104,941,257 |
| 2024-09-23 | 16.78 | 17.05 | 16.61 | 16.66 | -0.54% | 44,825 | 75,347,631 |
| 2024-09-20 | 16.62 | 16.88 | 16.51 | 16.75 | +0.66% | 57,770 | 96,517,538 |
| 2024-09-19 | 16.62 | 16.69 | 16.36 | 16.64 | +0.6% | 62,410 | 103,214,969 |
| 2024-09-18 | 16.16 | 16.65 | 16 | 16.54 | +1.66% | 67,148 | 109,816,794 |
| 2024-09-13 | 15.8 | 16.46 | 15.66 | 16.27 | +3.17% | 82,648 | 133,855,491 |
| 2024-09-12 | 15.14 | 15.97 | 15.14 | 15.77 | +3.75% | 83,497 | 130,595,307 |
| 2024-09-11 | 15.33 | 15.49 | 15.06 | 15.2 | +0.26% | 44,310 | 67,438,853 |
| 2024-09-10 | 15.2 | 15.4 | 15 | 15.16 | -0.85% | 39,771 | 60,354,867 |
| 2024-09-09 | 15.23 | 15.46 | 15.1 | 15.29 | -0.2% | 32,043 | 49,075,981 |
| 2024-09-06 | 15.65 | 15.68 | 15.32 | 15.32 | -2.05% | 27,248 | 42,096,102 |
| 2024-09-05 | 15.52 | 15.82 | 15.41 | 15.64 | +1.23% | 42,068 | 65,710,638 |
| 2024-09-04 | 15.28 | 15.6 | 15.05 | 15.45 | +0.39% | 43,088 | 66,405,751 |
| 2024-09-03 | 15.17 | 15.5 | 15.12 | 15.39 | +1.38% | 44,770 | 68,809,092 |
| 2024-09-02 | 15.25 | 15.61 | 15.09 | 15.18 | -0.72% | 72,783 | 111,898,998 |
| 2024-08-30 | 15.03 | 15.63 | 14.7 | 15.29 | +1.33% | 93,120 | 142,191,269 |
| 2024-08-29 | 14.61 | 15.32 | 14.33 | 15.09 | +6.34% | 99,868 | 148,826,827 |
| 2024-08-28 | 14.17 | 14.4 | 14.12 | 14.19 | -1.11% | 21,285 | 30,386,533 |
| 2024-08-27 | 14.51 | 14.54 | 14.26 | 14.35 | -1.03% | 23,539 | 33,798,867 |
| 2024-08-26 | 14.33 | 14.55 | 14.02 | 14.5 | +0.9% | 37,613 | 54,149,158 |
| 2024-08-23 | 14.31 | 14.58 | 14.25 | 14.37 | -0.14% | 34,540 | 49,656,565 |
| 2024-08-22 | 14.4 | 14.49 | 14.2 | 14.39 | +0.14% | 32,017 | 46,042,900 |
| 2024-08-21 | 14.3 | 14.55 | 14.26 | 14.37 | -0.55% | 21,343 | 30,652,477 |
| 2024-08-20 | 14.7 | 14.72 | 14.32 | 14.45 | -1.23% | 38,331 | 55,344,600 |
| 2024-08-19 | 14.3 | 14.94 | 14.21 | 14.63 | +2.31% | 58,798 | 86,303,176 |
| 2024-08-16 | 14.35 | 14.45 | 14.14 | 14.3 | -1.04% | 29,812 | 42,615,516 |
| 2024-08-15 | 14.33 | 14.7 | 14.3 | 14.45 | +0.14% | 33,655 | 48,735,938 |
| 2024-08-14 | 14.67 | 14.67 | 14.32 | 14.43 | -1.7% | 31,171 | 44,969,595 |
| 2024-08-13 | 14.76 | 14.79 | 14.45 | 14.68 | -0.07% | 33,671 | 49,137,939 |
| 2024-08-12 | 14.53 | 14.85 | 14.41 | 14.69 | +0.89% | 42,030 | 61,571,733 |
| 2024-08-09 | 14.58 | 14.95 | 14.55 | 14.56 | -0.14% | 37,513 | 55,111,222 |
| 2024-08-08 | 14.67 | 14.69 | 14.31 | 14.58 | -0.55% | 42,986 | 62,360,881 |
| 2024-08-07 | 14.85 | 14.96 | 14.59 | 14.66 | -0.95% | 43,152 | 63,623,707 |
| 2024-08-06 | 14.98 | 15.13 | 14.63 | 14.8 | +1.58% | 54,523 | 81,041,951 |
| 2024-08-05 | 15.11 | 15.4 | 14.56 | 14.57 | -3.7% | 63,975 | 95,412,123 |
| 2024-08-02 | 15.23 | 15.54 | 15.11 | 15.13 | -1.88% | 72,815 | 111,649,733 |
| 2024-08-01 | 15.02 | 15.65 | 15.02 | 15.42 | +1.45% | 123,530 | 190,387,533 |
| 2024-07-31 | 14.52 | 15.25 | 14.36 | 15.2 | +3.75% | 117,329 | 175,251,049 |
| 2024-07-30 | 14.96 | 14.98 | 14.56 | 14.65 | -2.59% | 110,381 | 162,213,133 |
| 2024-07-29 | 15.8 | 15.93 | 14.95 | 15.04 | -1.76% | 182,230 | 276,360,778 |
| 2024-07-26 | 14.62 | 15.31 | 14.44 | 15.31 | +9.99% | 103,606 | 154,193,574 |
| 2024-07-25 | 13.93 | 14.14 | 13.82 | 13.92 | -0.57% | 29,220 | 40,734,151 |
| 2024-07-24 | 14.25 | 14.42 | 13.94 | 14 | -2.1% | 43,240 | 61,020,793 |
| 2024-07-23 | 14.76 | 14.8 | 14.3 | 14.3 | -3.51% | 41,371 | 59,935,943 |
| 2024-07-22 | 14.88 | 14.96 | 14.68 | 14.82 | +0.34% | 41,548 | 61,641,547 |
| 2024-07-19 | 15.1 | 15.1 | 14.67 | 14.77 | -2.64% | 42,025 | 62,310,657 |
| 2024-07-18 | 14.79 | 15.19 | 14.59 | 15.17 | +2.15% | 40,360 | 60,026,276 |
| 2024-07-17 | 14.96 | 15 | 14.68 | 14.85 | -1.07% | 44,451 | 65,774,245 |
| 2024-07-16 | 15.12 | 15.2 | 14.96 | 15.01 | -0.33% | 41,916 | 63,096,133 |
| 2024-07-15 | 15.52 | 15.52 | 15 | 15.06 | -2.96% | 51,412 | 78,251,163 |
| 2024-07-12 | 15.7 | 15.76 | 15.4 | 15.52 | -1.15% | 30,627 | 47,567,747 |
| 2024-07-11 | 15.45 | 15.75 | 15.33 | 15.7 | +2.68% | 43,630 | 67,990,759 |
| 2024-07-10 | 15.75 | 15.76 | 15.15 | 15.29 | -1.67% | 47,520 | 72,940,627 |
| 2024-07-09 | 15.1 | 15.55 | 14.94 | 15.55 | +2.37% | 49,232 | 75,138,793 |
| 2024-07-08 | 15.31 | 15.58 | 15.13 | 15.19 | -2.82% | 38,606 | 58,923,997 |
| 2024-07-05 | 15.39 | 15.69 | 15.12 | 15.63 | +1.63% | 43,246 | 66,550,922 |
| 2024-07-04 | 15.49 | 15.73 | 15.31 | 15.38 | -0.19% | 38,033 | 58,821,515 |
| 2024-07-03 | 15.74 | 15.86 | 15.37 | 15.41 | -2.28% | 42,031 | 65,607,233 |
| 2024-07-02 | 16.15 | 16.15 | 15.41 | 15.77 | -2.53% | 61,004 | 95,564,113 |
| 2024-07-01 | 15.88 | 16.42 | 15.79 | 16.18 | +2.34% | 45,106 | 72,858,979 |
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：