股票概览
18.95
+8.41%
+1.47
17.81
开盘价
19.09
最高价
17.53
最低价
41,401
成交量
数据更新至: 2024-09-30
技术指标
16.93
MA5 (5日均线)
16.15
MA10 (10日均线)
15.72
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 | 17.81 | 19.09 | 17.53 | 18.95 | +8.41% | 41,401 | 75,986,147 |
| 2024-09-27 | 16.84 | 17.7 | 16.81 | 17.48 | +4.05% | 24,708 | 42,347,376 |
| 2024-09-26 | 15.75 | 16.85 | 15.62 | 16.8 | +7.55% | 28,962 | 47,224,978 |
| 2024-09-25 | 15.95 | 16.14 | 15.61 | 15.62 | -1.26% | 15,627 | 24,844,042 |
| 2024-09-24 | 15.61 | 15.86 | 15.4 | 15.82 | +1.87% | 13,418 | 21,038,747 |
| 2024-09-23 | 15.5 | 15.83 | 15.45 | 15.53 | -1.02% | 7,762 | 12,093,307 |
| 2024-09-20 | 15.6 | 15.72 | 15.26 | 15.69 | +0.58% | 13,644 | 21,187,098 |
| 2024-09-19 | 15.05 | 15.75 | 15.03 | 15.6 | +4.07% | 16,885 | 26,123,350 |
| 2024-09-18 | 14.86 | 15 | 14.69 | 14.99 | +0.13% | 7,968 | 11,841,065 |
| 2024-09-13 | 15.11 | 15.34 | 14.93 | 14.97 | -0.99% | 9,062 | 13,695,301 |
| 2024-09-12 | 15.47 | 15.59 | 15.12 | 15.12 | -1.82% | 8,831 | 13,542,058 |
| 2024-09-11 | 15.26 | 15.55 | 15.17 | 15.4 | +0.79% | 8,687 | 13,367,237 |
| 2024-09-10 | 15.18 | 15.37 | 15 | 15.28 | +0.59% | 12,666 | 19,217,494 |
| 2024-09-09 | 15.2 | 15.64 | 15.15 | 15.19 | -0.52% | 13,688 | 20,982,554 |
| 2024-09-06 | 15.76 | 15.84 | 15.23 | 15.27 | -3.6% | 16,968 | 26,341,672 |
| 2024-09-05 | 15.44 | 16.01 | 15.41 | 15.84 | +2.59% | 19,076 | 30,066,316 |
| 2024-09-04 | 15.25 | 15.55 | 15.12 | 15.44 | +1.25% | 17,143 | 26,386,163 |
| 2024-09-03 | 15.19 | 15.33 | 15 | 15.25 | +0.39% | 18,365 | 27,826,039 |
| 2024-09-02 | 14.94 | 15.36 | 14.91 | 15.19 | +0.93% | 30,320 | 46,062,806 |
| 2024-08-30 | 14.73 | 15.26 | 14.66 | 15.05 | -0.92% | 20,612 | 30,835,213 |
| 2024-08-29 | 15.13 | 15.2 | 14.94 | 15.19 | +0.6% | 14,092 | 21,254,215 |
| 2024-08-28 | 14.91 | 15.33 | 14.72 | 15.1 | +0.27% | 19,831 | 29,855,914 |
| 2024-08-27 | 14.21 | 15.06 | 14.2 | 15.06 | +5.31% | 32,029 | 47,353,542 |
| 2024-08-26 | 14.45 | 14.45 | 14.1 | 14.3 | -1.04% | 11,755 | 16,758,096 |
| 2024-08-23 | 14.2 | 14.45 | 13.93 | 14.45 | +1.69% | 10,999 | 15,731,463 |
| 2024-08-22 | 14.39 | 14.53 | 14.06 | 14.21 | -1.8% | 13,894 | 19,769,540 |
| 2024-08-21 | 14.39 | 14.48 | 14.19 | 14.47 | +0.49% | 16,787 | 24,094,130 |
| 2024-08-20 | 14.65 | 14.98 | 14.23 | 14.4 | -1.71% | 35,502 | 51,329,563 |
| 2024-08-19 | 14.05 | 15.1 | 14.05 | 14.65 | +6.7% | 47,944 | 70,763,948 |
| 2024-08-16 | 14.01 | 14.01 | 13.65 | 13.73 | -2.07% | 10,578 | 14,570,007 |
| 2024-08-15 | 13.99 | 14.34 | 13.92 | 14.02 | -0.28% | 7,989 | 11,271,909 |
| 2024-08-14 | 14.2 | 14.27 | 14 | 14.06 | -1.26% | 6,385 | 8,997,236 |
| 2024-08-13 | 14.27 | 14.32 | 14.08 | 14.24 | -0.35% | 7,085 | 10,040,395 |
| 2024-08-12 | 14.32 | 14.55 | 14.21 | 14.29 | -0.21% | 6,981 | 10,000,522 |
| 2024-08-09 | 14.57 | 14.69 | 14.3 | 14.32 | -1.72% | 9,133 | 13,199,012 |
| 2024-08-08 | 14.31 | 14.64 | 14.1 | 14.57 | +1.96% | 10,075 | 14,593,650 |
| 2024-08-07 | 14.56 | 14.65 | 14.18 | 14.29 | -1.58% | 8,944 | 12,807,284 |
| 2024-08-06 | 14.19 | 14.54 | 14.1 | 14.52 | +3.05% | 11,808 | 16,954,967 |
| 2024-08-05 | 14.2 | 14.58 | 14.06 | 14.09 | -0.77% | 13,083 | 18,779,572 |
| 2024-08-02 | 14.08 | 14.5 | 14.02 | 14.2 | +0.71% | 9,764 | 13,963,350 |
| 2024-08-01 | 14.28 | 14.46 | 14.05 | 14.1 | -1.26% | 11,970 | 17,059,080 |
| 2024-07-31 | 13.6 | 14.28 | 13.57 | 14.28 | +4.62% | 13,256 | 18,636,775 |
| 2024-07-30 | 13.53 | 13.73 | 13.45 | 13.65 | +1.04% | 6,850 | 9,319,575 |
| 2024-07-29 | 13.65 | 13.83 | 13.49 | 13.51 | -1.89% | 9,092 | 12,378,788 |
| 2024-07-26 | 13.8 | 13.91 | 13.72 | 13.77 | +0.44% | 4,493 | 6,196,304 |
| 2024-07-25 | 13.44 | 13.85 | 13.33 | 13.71 | +2.08% | 8,940 | 12,219,418 |
| 2024-07-24 | 13.58 | 13.67 | 13.37 | 13.43 | -1.18% | 12,574 | 16,952,463 |
| 2024-07-23 | 14.19 | 14.19 | 13.58 | 13.59 | -3.75% | 11,780 | 16,271,944 |
| 2024-07-22 | 14.14 | 14.33 | 14.05 | 14.12 | -0.56% | 6,389 | 9,046,194 |
| 2024-07-19 | 14.09 | 14.29 | 13.96 | 14.2 | 0% | 9,248 | 13,079,885 |
| 2024-07-18 | 14.1 | 14.31 | 13.96 | 14.2 | +0.57% | 11,227 | 15,904,148 |
| 2024-07-17 | 13.86 | 14.27 | 13.83 | 14.12 | +1.15% | 10,691 | 15,023,682 |
| 2024-07-16 | 14.22 | 14.33 | 13.88 | 13.96 | -2.04% | 10,250 | 14,421,119 |
| 2024-07-15 | 14.54 | 14.69 | 14.17 | 14.25 | -2.73% | 11,509 | 16,510,351 |
| 2024-07-12 | 14.88 | 14.96 | 14.61 | 14.65 | -1.48% | 10,974 | 16,169,168 |
| 2024-07-11 | 14.55 | 14.94 | 14.55 | 14.87 | +3.05% | 8,763 | 12,948,907 |
| 2024-07-10 | 14.39 | 14.63 | 14.03 | 14.43 | +0.7% | 8,865 | 12,799,711 |
| 2024-07-09 | 14.19 | 14.45 | 13.91 | 14.33 | +0.99% | 10,160 | 14,420,886 |
| 2024-07-08 | 14.8 | 14.81 | 14.16 | 14.19 | -4.12% | 12,709 | 18,283,733 |
| 2024-07-05 | 14.72 | 14.92 | 14.53 | 14.8 | +0.48% | 6,400 | 9,433,811 |
| 2024-07-04 | 15.31 | 15.37 | 14.6 | 14.73 | -3.98% | 14,963 | 22,259,728 |
| 2024-07-03 | 15.4 | 15.68 | 15.22 | 15.34 | -0.39% | 7,074 | 10,890,972 |
| 2024-07-02 | 15.54 | 15.66 | 15.32 | 15.4 | -0.96% | 5,345 | 8,281,361 |
| 2024-07-01 | 15.4 | 15.62 | 15.1 | 15.55 | +1.5% | 9,585 | 14,727,329 |
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：