股票概览
18.77
+9.77%
+1.67
18
开盘价
18.81
最高价
17.48
最低价
116,574
成交量
数据更新至: 2024-09-30
技术指标
16.41
MA5 (5日均线)
15.16
MA10 (10日均线)
14.58
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 | 18.81 | 17.48 | 18.77 | +9.77% | 116,574 | 212,983,185 |
| 2024-09-27 | 16.39 | 17.1 | 16.23 | 17.1 | +5.82% | 59,785 | 99,644,047 |
| 2024-09-26 | 14.9 | 16.17 | 14.8 | 16.16 | +8.38% | 73,688 | 115,100,189 |
| 2024-09-25 | 15.2 | 15.58 | 14.79 | 14.91 | -1.45% | 70,219 | 106,860,829 |
| 2024-09-24 | 14.65 | 15.17 | 14.37 | 15.13 | +4.85% | 73,692 | 109,306,563 |
| 2024-09-23 | 14.05 | 14.63 | 14.02 | 14.43 | +2.2% | 38,703 | 55,681,842 |
| 2024-09-20 | 13.95 | 14.15 | 13.8 | 14.12 | +1% | 35,418 | 49,366,520 |
| 2024-09-19 | 13.6 | 14.34 | 13.58 | 13.98 | +2.95% | 69,946 | 98,130,314 |
| 2024-09-18 | 13.45 | 13.67 | 13.27 | 13.58 | +1.49% | 25,327 | 34,083,067 |
| 2024-09-13 | 13.69 | 13.7 | 13.34 | 13.38 | -1.76% | 35,201 | 47,341,514 |
| 2024-09-12 | 13.9 | 14.08 | 13.62 | 13.62 | -2.01% | 24,159 | 33,310,734 |
| 2024-09-11 | 13.76 | 14.05 | 13.58 | 13.9 | +0.94% | 36,192 | 50,299,773 |
| 2024-09-10 | 13.84 | 13.96 | 13.49 | 13.77 | -0.43% | 31,570 | 43,094,294 |
| 2024-09-09 | 14 | 14 | 13.62 | 13.83 | -1.21% | 53,071 | 73,308,614 |
| 2024-09-06 | 14.64 | 14.8 | 13.96 | 14 | -5.02% | 84,075 | 120,020,323 |
| 2024-09-05 | 14.59 | 15.08 | 13.98 | 14.74 | +5.97% | 116,552 | 168,721,601 |
| 2024-09-04 | 13.94 | 14.07 | 13.83 | 13.91 | -0.71% | 24,300 | 33,850,818 |
| 2024-09-03 | 13.88 | 14.2 | 13.75 | 14.01 | +0.86% | 32,585 | 45,667,209 |
| 2024-09-02 | 14.31 | 14.48 | 13.88 | 13.89 | -3.54% | 38,056 | 53,261,361 |
| 2024-08-30 | 14 | 14.94 | 13.67 | 14.4 | +3.45% | 68,695 | 99,269,159 |
| 2024-08-29 | 13.53 | 14.03 | 13.44 | 13.92 | +2.81% | 38,377 | 53,040,736 |
| 2024-08-28 | 14 | 14.04 | 13.45 | 13.54 | -3.63% | 41,810 | 57,035,303 |
| 2024-08-27 | 14.43 | 14.61 | 13.88 | 14.05 | -2.7% | 49,832 | 70,182,111 |
| 2024-08-26 | 14.82 | 14.92 | 14.2 | 14.44 | -2.5% | 37,811 | 54,589,541 |
| 2024-08-23 | 14.75 | 14.96 | 14.6 | 14.81 | +0.68% | 20,847 | 30,817,716 |
| 2024-08-22 | 14.8 | 14.98 | 14.5 | 14.71 | -0.41% | 26,398 | 38,843,117 |
| 2024-08-21 | 14.6 | 14.84 | 14.48 | 14.77 | +0.96% | 20,155 | 29,472,526 |
| 2024-08-20 | 14.98 | 14.98 | 14.5 | 14.63 | -2.07% | 23,471 | 34,362,347 |
| 2024-08-19 | 15.03 | 15.19 | 14.9 | 14.94 | -0.86% | 15,534 | 23,310,484 |
| 2024-08-16 | 15.35 | 15.5 | 15.03 | 15.07 | -2.33% | 15,154 | 23,002,692 |
| 2024-08-15 | 15.2 | 15.5 | 14.97 | 15.43 | +1.25% | 34,257 | 52,346,555 |
| 2024-08-14 | 15.22 | 15.32 | 15.02 | 15.24 | -0.39% | 21,624 | 32,800,074 |
| 2024-08-13 | 15.36 | 15.36 | 14.97 | 15.3 | -0.26% | 19,780 | 29,971,826 |
| 2024-08-12 | 15.53 | 15.55 | 15.16 | 15.34 | -1.6% | 19,211 | 29,449,550 |
| 2024-08-09 | 15.45 | 15.77 | 15.45 | 15.59 | 0% | 30,963 | 48,458,000 |
| 2024-08-08 | 15 | 15.78 | 15 | 15.59 | +2.84% | 65,029 | 100,441,951 |
| 2024-08-07 | 15.28 | 15.28 | 14.85 | 15.16 | -0.26% | 21,775 | 32,708,376 |
| 2024-08-06 | 14.88 | 15.25 | 14.88 | 15.2 | +2.15% | 30,423 | 45,790,929 |
| 2024-08-05 | 14.77 | 15.28 | 14.68 | 14.88 | +0.2% | 40,762 | 60,863,848 |
| 2024-08-02 | 14.58 | 15.09 | 14.33 | 14.85 | +1.23% | 37,627 | 55,891,313 |
| 2024-08-01 | 15.18 | 15.18 | 14.51 | 14.67 | -2.52% | 50,110 | 73,740,236 |
| 2024-07-31 | 14.3 | 15.17 | 14.21 | 15.05 | +5.1% | 42,102 | 62,535,684 |
| 2024-07-30 | 14.38 | 14.38 | 14.03 | 14.32 | +0.21% | 21,180 | 30,128,632 |
| 2024-07-29 | 14.72 | 14.79 | 14.22 | 14.29 | -2.46% | 26,679 | 38,366,252 |
| 2024-07-26 | 14.58 | 14.95 | 14.45 | 14.65 | +1.03% | 27,753 | 40,644,991 |
| 2024-07-25 | 14.44 | 14.76 | 14.4 | 14.5 | +0.14% | 24,694 | 36,015,203 |
| 2024-07-24 | 14.9 | 14.99 | 14.35 | 14.48 | -3.01% | 29,615 | 43,145,326 |
| 2024-07-23 | 15.48 | 15.56 | 14.9 | 14.93 | -3.11% | 28,117 | 42,590,688 |
| 2024-07-22 | 15.55 | 15.62 | 15.33 | 15.41 | -0.9% | 15,006 | 23,164,645 |
| 2024-07-19 | 15.6 | 15.7 | 15.33 | 15.55 | -0.89% | 24,019 | 37,327,071 |
| 2024-07-18 | 15.51 | 15.85 | 15.5 | 15.69 | -0.7% | 21,126 | 33,051,182 |
| 2024-07-17 | 15.69 | 15.92 | 15.51 | 15.8 | +1.41% | 28,051 | 44,175,418 |
| 2024-07-16 | 15.69 | 15.73 | 15.44 | 15.58 | -0.19% | 23,235 | 36,128,420 |
| 2024-07-15 | 16.08 | 16.08 | 15.56 | 15.61 | -2.92% | 26,067 | 40,919,203 |
| 2024-07-12 | 15.97 | 16.31 | 15.86 | 16.08 | +0.88% | 25,419 | 40,915,294 |
| 2024-07-11 | 16.05 | 16.08 | 15.57 | 15.94 | +0.95% | 25,672 | 40,706,613 |
| 2024-07-10 | 15.81 | 16.04 | 15.43 | 15.79 | -0.13% | 24,951 | 39,468,702 |
| 2024-07-09 | 15.86 | 15.95 | 15.3 | 15.81 | -0.5% | 45,831 | 71,741,678 |
| 2024-07-08 | 15.89 | 16.54 | 15.76 | 15.89 | -4.22% | 31,692 | 50,760,292 |
| 2024-07-05 | 16.56 | 16.8 | 16.4 | 16.59 | +0.18% | 24,326 | 40,277,003 |
| 2024-07-04 | 17.44 | 17.5 | 16.33 | 16.56 | -5.1% | 48,092 | 80,653,169 |
| 2024-07-03 | 18.06 | 18.14 | 17.38 | 17.45 | -2.62% | 24,348 | 42,860,366 |
| 2024-07-02 | 18.46 | 18.58 | 17.83 | 17.92 | -2.93% | 56,938 | 103,048,348 |
| 2024-07-01 | 17.25 | 18.7 | 16.98 | 18.46 | +6.52% | 83,187 | 150,865,662 |
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：