股票概览
18.88
+9.83%
+1.69
18.68
开盘价
18.91
最高价
17.97
最低价
134,464
成交量
数据更新至: 2024-09-30
技术指标
16.67
MA5 (5日均线)
15.57
MA10 (10日均线)
15.23
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 | 18.68 | 18.91 | 17.97 | 18.88 | +9.83% | 134,464 | 250,473,690 |
| 2024-09-27 | 16.55 | 17.25 | 16.55 | 17.19 | +6.51% | 51,551 | 87,308,125 |
| 2024-09-26 | 15.56 | 16.27 | 15.39 | 16.14 | +3.73% | 76,531 | 121,144,791 |
| 2024-09-25 | 15.79 | 15.98 | 15.55 | 15.56 | -0.26% | 54,531 | 85,737,573 |
| 2024-09-24 | 14.88 | 15.72 | 14.77 | 15.6 | +5.76% | 70,946 | 109,078,882 |
| 2024-09-23 | 14.69 | 14.94 | 14.6 | 14.75 | -0.2% | 31,701 | 46,928,568 |
| 2024-09-20 | 14.67 | 14.85 | 14.37 | 14.78 | +0.75% | 44,244 | 64,676,259 |
| 2024-09-19 | 14.18 | 14.8 | 13.93 | 14.67 | +4.41% | 62,853 | 91,358,247 |
| 2024-09-18 | 14.17 | 14.23 | 13.76 | 14.05 | -0.14% | 39,423 | 55,048,136 |
| 2024-09-13 | 14.58 | 14.58 | 14 | 14.07 | -2.56% | 27,245 | 38,835,245 |
| 2024-09-12 | 14.39 | 14.67 | 14.37 | 14.44 | +0.49% | 31,821 | 46,262,587 |
| 2024-09-11 | 14.29 | 14.45 | 14.09 | 14.37 | +0.35% | 25,906 | 37,106,937 |
| 2024-09-10 | 14.4 | 14.41 | 14.01 | 14.32 | -0.42% | 36,609 | 51,917,726 |
| 2024-09-09 | 14.62 | 14.62 | 14.26 | 14.38 | -1.84% | 33,378 | 48,025,288 |
| 2024-09-06 | 15.2 | 15.2 | 14.61 | 14.65 | -3.24% | 60,845 | 89,787,232 |
| 2024-09-05 | 15.22 | 15.41 | 15.05 | 15.14 | -0.92% | 23,246 | 35,258,095 |
| 2024-09-04 | 15.25 | 15.42 | 15.01 | 15.28 | -0.71% | 27,947 | 42,605,006 |
| 2024-09-03 | 15.24 | 15.54 | 15.05 | 15.39 | +0.72% | 28,869 | 44,421,813 |
| 2024-09-02 | 15.7 | 15.74 | 15.22 | 15.28 | -2.55% | 45,037 | 69,520,238 |
| 2024-08-30 | 15.48 | 15.98 | 15.18 | 15.68 | +0.97% | 56,364 | 88,139,654 |
| 2024-08-29 | 15.24 | 15.6 | 15.01 | 15.53 | +2.17% | 42,744 | 65,849,259 |
| 2024-08-28 | 15.06 | 15.36 | 15.05 | 15.2 | 0% | 28,930 | 44,066,129 |
| 2024-08-27 | 15.3 | 15.3 | 14.98 | 15.2 | -0.65% | 19,433 | 29,375,106 |
| 2024-08-26 | 15.35 | 15.5 | 15.05 | 15.3 | -0.65% | 26,178 | 39,955,896 |
| 2024-08-23 | 15.19 | 15.44 | 15.13 | 15.4 | +0.92% | 21,418 | 32,760,505 |
| 2024-08-22 | 15.23 | 15.38 | 15.12 | 15.26 | -0.26% | 17,595 | 26,829,974 |
| 2024-08-21 | 15.32 | 15.42 | 15.23 | 15.3 | -0.46% | 17,599 | 26,969,123 |
| 2024-08-20 | 15.74 | 15.81 | 15.12 | 15.37 | -2.29% | 34,071 | 52,326,944 |
| 2024-08-19 | 15.75 | 16.08 | 15.66 | 15.73 | -0.13% | 19,919 | 31,572,319 |
| 2024-08-16 | 16.09 | 16.2 | 15.65 | 15.75 | -1.32% | 25,526 | 40,305,320 |
| 2024-08-15 | 15.7 | 16.19 | 15.63 | 15.96 | +1.14% | 37,561 | 60,149,877 |
| 2024-08-14 | 16.17 | 16.17 | 15.7 | 15.78 | -2.17% | 35,373 | 55,893,811 |
| 2024-08-13 | 16.06 | 16.23 | 15.86 | 16.13 | +1.07% | 36,634 | 58,860,453 |
| 2024-08-12 | 15.93 | 16.03 | 15.67 | 15.96 | +0.13% | 31,145 | 49,500,477 |
| 2024-08-09 | 16.02 | 16.25 | 15.74 | 15.94 | -0.13% | 47,131 | 75,385,408 |
| 2024-08-08 | 15.94 | 16.13 | 15.51 | 15.96 | +0.13% | 39,981 | 63,382,598 |
| 2024-08-07 | 16.01 | 16.15 | 15.83 | 15.94 | -1.06% | 47,796 | 76,348,233 |
| 2024-08-06 | 16.36 | 16.48 | 16.01 | 16.11 | -0.49% | 35,766 | 57,838,760 |
| 2024-08-05 | 16.83 | 16.88 | 16.15 | 16.19 | -2.94% | 45,316 | 74,649,544 |
| 2024-08-02 | 16.68 | 16.96 | 16.47 | 16.68 | -0.6% | 40,849 | 68,482,258 |
| 2024-08-01 | 17.04 | 17.39 | 16.6 | 16.78 | -1.53% | 65,823 | 111,760,947 |
| 2024-07-31 | 15.9 | 17.06 | 15.81 | 17.04 | +7.1% | 118,098 | 197,008,440 |
| 2024-07-30 | 16.12 | 16.12 | 15.47 | 15.91 | -1.55% | 56,505 | 89,101,838 |
| 2024-07-29 | 16.79 | 16.79 | 16.08 | 16.16 | -3.18% | 43,928 | 71,398,626 |
| 2024-07-26 | 16.95 | 17.04 | 16.64 | 16.69 | -1.13% | 31,888 | 53,553,313 |
| 2024-07-25 | 16.94 | 17.08 | 16.54 | 16.88 | -0.41% | 51,052 | 85,466,916 |
| 2024-07-24 | 16.7 | 17.19 | 16.7 | 16.95 | +0.77% | 38,363 | 65,036,212 |
| 2024-07-23 | 17.27 | 17.46 | 16.82 | 16.82 | -3.22% | 32,236 | 54,933,375 |
| 2024-07-22 | 17.97 | 17.97 | 17.36 | 17.38 | -2.91% | 52,401 | 91,898,388 |
| 2024-07-19 | 18.05 | 18.05 | 17.72 | 17.9 | -1.49% | 34,551 | 61,788,563 |
| 2024-07-18 | 17.31 | 18.3 | 17.25 | 18.17 | +3.65% | 62,887 | 112,747,507 |
| 2024-07-17 | 17.58 | 17.68 | 17.02 | 17.53 | -0.17% | 57,493 | 99,969,468 |
| 2024-07-16 | 18.18 | 18.18 | 17.33 | 17.56 | -2.98% | 64,819 | 114,195,089 |
| 2024-07-15 | 18.05 | 18.26 | 17.9 | 18.1 | -0.49% | 23,924 | 43,390,998 |
| 2024-07-12 | 18.62 | 18.7 | 17.98 | 18.19 | -2.05% | 42,509 | 77,557,268 |
| 2024-07-11 | 18.5 | 18.78 | 18.17 | 18.57 | +0.92% | 47,474 | 87,746,019 |
| 2024-07-10 | 18.64 | 19.05 | 18.29 | 18.4 | -1.13% | 44,919 | 83,775,494 |
| 2024-07-09 | 18.03 | 18.85 | 18.03 | 18.61 | +1.97% | 49,021 | 90,947,564 |
| 2024-07-08 | 18.6 | 18.8 | 18.13 | 18.25 | -2.41% | 59,598 | 109,804,149 |
| 2024-07-05 | 17.75 | 18.74 | 17.75 | 18.7 | +6.43% | 100,764 | 184,707,498 |
| 2024-07-04 | 17.64 | 17.89 | 17.48 | 17.57 | -0.57% | 45,038 | 79,617,725 |
| 2024-07-03 | 18 | 18.17 | 17.65 | 17.67 | -1.61% | 41,547 | 73,992,098 |
| 2024-07-02 | 18.01 | 18.29 | 17.7 | 17.96 | -1.86% | 40,975 | 73,535,694 |
| 2024-07-01 | 18.45 | 18.63 | 18.04 | 18.3 | +0.22% | 32,473 | 59,314,311 |
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：