股票概览
18.48
+5.96%
+1.04
18
开盘价
18.75
最高价
17.33
最低价
340,240
成交量
数据更新至: 2024-09-30
技术指标
16.81
MA5 (5日均线)
16.06
MA10 (10日均线)
15.83
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 | 18.75 | 17.33 | 18.48 | +5.96% | 340,240 | 611,331,117 |
| 2024-09-27 | 17 | 17.44 | 16.81 | 17.44 | +4.37% | 95,726 | 164,051,894 |
| 2024-09-26 | 15.69 | 16.74 | 15.6 | 16.71 | +6.57% | 136,816 | 222,367,755 |
| 2024-09-25 | 15.96 | 16.15 | 15.6 | 15.68 | -0.25% | 99,390 | 158,023,544 |
| 2024-09-24 | 15.39 | 15.97 | 15.1 | 15.72 | +3.35% | 106,829 | 166,410,463 |
| 2024-09-23 | 15.08 | 15.38 | 14.93 | 15.21 | +0.53% | 64,026 | 97,452,206 |
| 2024-09-20 | 15.01 | 15.13 | 14.82 | 15.13 | +0.46% | 81,344 | 121,955,646 |
| 2024-09-19 | 15.24 | 15.38 | 14.94 | 15.06 | -0.59% | 146,128 | 220,782,156 |
| 2024-09-18 | 15.96 | 15.96 | 14.91 | 15.15 | -5.25% | 219,087 | 333,750,915 |
| 2024-09-13 | 15.78 | 16.17 | 15.7 | 15.99 | +0.88% | 90,626 | 144,883,178 |
| 2024-09-12 | 15.33 | 16.09 | 15.27 | 15.85 | +3.53% | 122,647 | 193,688,882 |
| 2024-09-11 | 14.81 | 15.39 | 14.46 | 15.31 | +5.22% | 180,508 | 272,316,487 |
| 2024-09-10 | 14.98 | 15.45 | 14.13 | 14.55 | -4.46% | 193,845 | 280,860,211 |
| 2024-09-09 | 15.71 | 15.8 | 15.22 | 15.23 | -2.62% | 99,987 | 155,214,291 |
| 2024-09-06 | 15.92 | 16.12 | 15.58 | 15.64 | -1.94% | 60,759 | 95,987,375 |
| 2024-09-05 | 16.13 | 16.2 | 15.78 | 15.95 | -0.44% | 75,957 | 120,863,184 |
| 2024-09-04 | 15.97 | 16.22 | 15.72 | 16.02 | -0.37% | 116,673 | 186,893,066 |
| 2024-09-03 | 15.4 | 16.31 | 15.4 | 16.08 | +4.01% | 152,555 | 245,397,347 |
| 2024-09-02 | 15.92 | 16.08 | 15.39 | 15.46 | -2.95% | 121,950 | 191,271,302 |
| 2024-08-30 | 15.5 | 16.4 | 15.3 | 15.93 | +6.34% | 188,785 | 300,599,094 |
| 2024-08-29 | 14.44 | 15.12 | 14.34 | 14.98 | +3.88% | 85,965 | 127,329,526 |
| 2024-08-28 | 14.32 | 14.56 | 14.08 | 14.42 | -0.14% | 59,178 | 84,997,356 |
| 2024-08-27 | 14.99 | 15 | 14.3 | 14.44 | -4.31% | 126,966 | 183,575,741 |
| 2024-08-26 | 14.82 | 15.23 | 14.64 | 15.09 | +2.72% | 64,415 | 96,843,213 |
| 2024-08-23 | 14.44 | 14.8 | 14.38 | 14.69 | +2.01% | 51,508 | 75,459,022 |
| 2024-08-22 | 14.67 | 14.7 | 14.36 | 14.4 | -2.24% | 59,859 | 86,534,249 |
| 2024-08-21 | 14.52 | 14.86 | 14.48 | 14.73 | +1.66% | 54,964 | 80,898,448 |
| 2024-08-20 | 14.79 | 14.89 | 14.43 | 14.49 | -2.49% | 53,535 | 77,856,555 |
| 2024-08-19 | 14.96 | 15.22 | 14.79 | 14.86 | -0.8% | 57,122 | 85,078,275 |
| 2024-08-16 | 15.2 | 15.29 | 14.95 | 14.98 | -1.45% | 52,877 | 79,620,323 |
| 2024-08-15 | 15.13 | 15.46 | 15 | 15.2 | +0.4% | 68,952 | 105,004,633 |
| 2024-08-14 | 15.4 | 15.47 | 15.13 | 15.14 | -2.13% | 49,134 | 74,762,318 |
| 2024-08-13 | 15.72 | 15.91 | 15.33 | 15.47 | -1.84% | 53,979 | 83,617,285 |
| 2024-08-12 | 15.42 | 15.83 | 15.25 | 15.76 | +1.68% | 56,146 | 87,617,297 |
| 2024-08-09 | 15.67 | 15.89 | 15.17 | 15.5 | -0.26% | 85,709 | 132,733,042 |
| 2024-08-08 | 14.79 | 15.67 | 14.73 | 15.54 | +4.16% | 158,807 | 243,932,580 |
| 2024-08-07 | 15.22 | 15.22 | 14.82 | 14.92 | -1.58% | 115,359 | 172,311,113 |
| 2024-08-06 | 15.5 | 15.64 | 15.03 | 15.16 | -1.3% | 53,177 | 80,991,258 |
| 2024-08-05 | 15.63 | 15.88 | 15.3 | 15.36 | -2.48% | 51,484 | 80,059,962 |
| 2024-08-02 | 15.78 | 16 | 15.61 | 15.75 | -0.13% | 61,184 | 96,812,511 |
| 2024-08-01 | 16.15 | 16.15 | 15.73 | 15.77 | -1.62% | 64,156 | 101,902,665 |
| 2024-07-31 | 15.6 | 16.13 | 15.45 | 16.03 | +2.62% | 82,374 | 131,463,167 |
| 2024-07-30 | 15.42 | 16 | 15.18 | 15.62 | +0.97% | 107,680 | 167,976,879 |
| 2024-07-29 | 15.27 | 15.61 | 15.25 | 15.47 | +1.44% | 101,630 | 157,321,272 |
| 2024-07-26 | 15.03 | 15.29 | 14.86 | 15.25 | +1.4% | 106,551 | 161,134,772 |
| 2024-07-25 | 14.95 | 15.14 | 14.8 | 15.04 | 0% | 123,930 | 185,482,027 |
| 2024-07-24 | 14.9 | 15.26 | 14.7 | 15.04 | +0.4% | 171,617 | 258,459,041 |
| 2024-07-23 | 15.76 | 15.83 | 14.46 | 14.98 | -4.59% | 258,300 | 387,575,857 |
| 2024-07-22 | 16.34 | 16.41 | 15.61 | 15.7 | -4.27% | 155,836 | 245,672,563 |
| 2024-07-19 | 16.53 | 16.53 | 16.2 | 16.4 | -1.15% | 65,742 | 107,673,442 |
| 2024-07-18 | 16.25 | 16.62 | 16.08 | 16.59 | +1.97% | 90,873 | 149,054,033 |
| 2024-07-17 | 16.88 | 16.91 | 16.21 | 16.27 | -3.44% | 108,462 | 177,763,814 |
| 2024-07-16 | 17.63 | 17.63 | 16.8 | 16.85 | -3.44% | 90,733 | 154,029,322 |
| 2024-07-15 | 17.19 | 17.51 | 17 | 17.45 | +2.05% | 103,796 | 179,187,690 |
| 2024-07-12 | 18.05 | 18.05 | 16.98 | 17.1 | -5.26% | 242,948 | 420,794,595 |
| 2024-07-11 | 18.41 | 18.5 | 17.65 | 18.05 | -1.26% | 127,657 | 229,669,182 |
| 2024-07-10 | 18.41 | 18.7 | 18.17 | 18.28 | -1.4% | 52,290 | 96,434,792 |
| 2024-07-09 | 18.25 | 18.63 | 18.07 | 18.54 | +1.59% | 69,625 | 127,606,194 |
| 2024-07-08 | 18.41 | 18.47 | 18.1 | 18.25 | -1.4% | 72,628 | 132,852,252 |
| 2024-07-05 | 18.61 | 18.64 | 18.08 | 18.51 | -0.48% | 94,054 | 172,414,021 |
| 2024-07-04 | 18.91 | 18.97 | 18.47 | 18.6 | -1.06% | 115,795 | 215,394,837 |
| 2024-07-03 | 20.2 | 20.25 | 18.71 | 18.8 | -6.88% | 154,562 | 295,959,944 |
| 2024-07-02 | 20.75 | 21.01 | 19.94 | 20.19 | -2.51% | 112,885 | 228,792,666 |
| 2024-07-01 | 20.43 | 20.97 | 20.35 | 20.71 | +1.77% | 111,054 | 230,365,107 |
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：