股票概览
18.08
+7.81%
+1.31
17.4
开盘价
18.19
最高价
17
最低价
32,970
成交量
数据更新至: 2024-09-30
技术指标
16.41
MA5 (5日均线)
15.64
MA10 (10日均线)
15.44
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 | 17.4 | 18.19 | 17 | 18.08 | +7.81% | 32,970 | 58,128,848 |
| 2024-09-27 | 16.2 | 16.93 | 16.18 | 16.77 | +4.03% | 10,497 | 17,316,599 |
| 2024-09-26 | 15.62 | 16.12 | 15.6 | 16.12 | +2.87% | 11,645 | 18,475,007 |
| 2024-09-25 | 15.5 | 16.01 | 15.5 | 15.67 | +1.62% | 12,961 | 20,478,554 |
| 2024-09-24 | 14.89 | 15.48 | 14.88 | 15.42 | +3.28% | 15,911 | 24,262,125 |
| 2024-09-23 | 14.84 | 15.06 | 14.8 | 14.93 | 0% | 7,008 | 10,478,657 |
| 2024-09-20 | 14.99 | 15 | 14.74 | 14.93 | -0.4% | 6,348 | 9,416,854 |
| 2024-09-19 | 14.7 | 14.99 | 14.41 | 14.99 | +2.46% | 10,676 | 15,732,586 |
| 2024-09-18 | 14.9 | 14.98 | 14.4 | 14.63 | -1.61% | 7,887 | 11,547,901 |
| 2024-09-13 | 15.1 | 15.17 | 14.87 | 14.87 | -1.46% | 6,177 | 9,283,512 |
| 2024-09-12 | 14.95 | 15.24 | 14.9 | 15.09 | -0.13% | 5,447 | 8,250,516 |
| 2024-09-11 | 15.15 | 15.25 | 14.95 | 15.11 | -0.79% | 6,339 | 9,589,320 |
| 2024-09-10 | 15.19 | 15.24 | 14.9 | 15.23 | +0.86% | 8,156 | 12,247,805 |
| 2024-09-09 | 15.23 | 15.34 | 14.98 | 15.1 | -0.92% | 8,669 | 13,128,976 |
| 2024-09-06 | 15.75 | 15.75 | 15.23 | 15.24 | -1.68% | 9,913 | 15,204,864 |
| 2024-09-05 | 15.24 | 15.55 | 15.19 | 15.5 | +2.18% | 8,775 | 13,542,922 |
| 2024-09-04 | 15.32 | 15.32 | 15.12 | 15.17 | -1.11% | 8,241 | 12,534,638 |
| 2024-09-03 | 15.15 | 15.4 | 15.12 | 15.34 | +1.19% | 7,481 | 11,454,297 |
| 2024-09-02 | 15.41 | 15.56 | 15.16 | 15.16 | -1.69% | 13,543 | 20,772,800 |
| 2024-08-30 | 15.15 | 15.75 | 15.15 | 15.42 | +1.31% | 13,838 | 21,430,991 |
| 2024-08-29 | 15.06 | 15.27 | 14.91 | 15.22 | +1.06% | 7,071 | 10,721,891 |
| 2024-08-28 | 14.9 | 15.15 | 14.87 | 15.06 | +0.94% | 7,321 | 11,013,977 |
| 2024-08-27 | 15.09 | 15.24 | 14.9 | 14.92 | -1.52% | 9,166 | 13,796,265 |
| 2024-08-26 | 15.06 | 15.19 | 14.88 | 15.15 | +0.2% | 11,757 | 17,666,950 |
| 2024-08-23 | 15.1 | 15.26 | 14.94 | 15.12 | -0.26% | 8,968 | 13,542,605 |
| 2024-08-22 | 15.33 | 15.41 | 15.11 | 15.16 | -1.56% | 12,796 | 19,544,635 |
| 2024-08-21 | 15.4 | 15.66 | 15.3 | 15.4 | -0.19% | 13,834 | 21,382,493 |
| 2024-08-20 | 15.4 | 15.54 | 15.05 | 15.43 | +0.39% | 17,502 | 26,800,464 |
| 2024-08-19 | 15.8 | 15.8 | 15.2 | 15.37 | -4.24% | 20,936 | 32,315,930 |
| 2024-08-16 | 15.9 | 16.09 | 15.83 | 16.05 | +0.44% | 9,859 | 15,759,795 |
| 2024-08-15 | 16.15 | 16.25 | 15.78 | 15.98 | -0.13% | 10,803 | 17,316,404 |
| 2024-08-14 | 15.94 | 16.24 | 15.9 | 16 | +0.5% | 10,172 | 16,361,843 |
| 2024-08-13 | 15.93 | 15.99 | 15.74 | 15.92 | -0.06% | 7,118 | 11,275,541 |
| 2024-08-12 | 15.68 | 16.14 | 15.65 | 15.93 | +1.01% | 8,375 | 13,324,538 |
| 2024-08-09 | 16.19 | 16.25 | 15.77 | 15.77 | -1.87% | 9,159 | 14,606,523 |
| 2024-08-08 | 16.26 | 16.26 | 15.66 | 16.07 | +0.31% | 8,502 | 13,551,734 |
| 2024-08-07 | 16.16 | 16.3 | 15.94 | 16.02 | -0.87% | 6,208 | 10,012,658 |
| 2024-08-06 | 16.22 | 16.3 | 15.88 | 16.16 | +1.64% | 7,942 | 12,734,673 |
| 2024-08-05 | 15.98 | 16.34 | 15.82 | 15.9 | -0.75% | 12,980 | 20,913,952 |
| 2024-08-02 | 15.99 | 16.22 | 15.94 | 16.02 | -0.93% | 9,364 | 15,077,267 |
| 2024-08-01 | 16.18 | 16.42 | 16.09 | 16.17 | -0.31% | 12,182 | 19,719,594 |
| 2024-07-31 | 15.87 | 16.25 | 15.86 | 16.22 | +2.21% | 12,594 | 20,351,239 |
| 2024-07-30 | 15.8 | 16 | 15.56 | 15.87 | +0.25% | 7,884 | 12,480,035 |
| 2024-07-29 | 15.89 | 15.93 | 15.6 | 15.83 | -0.38% | 8,777 | 13,835,569 |
| 2024-07-26 | 15.55 | 15.89 | 15.51 | 15.89 | +2.25% | 8,413 | 13,223,526 |
| 2024-07-25 | 15.25 | 15.81 | 15.2 | 15.54 | +0.45% | 7,895 | 12,234,993 |
| 2024-07-24 | 15.74 | 15.84 | 15.46 | 15.47 | -1.78% | 7,136 | 11,152,176 |
| 2024-07-23 | 16.26 | 16.26 | 15.75 | 15.75 | -3.2% | 11,175 | 17,812,519 |
| 2024-07-22 | 16.06 | 16.27 | 16.01 | 16.27 | +1.06% | 8,938 | 14,443,990 |
| 2024-07-19 | 15.9 | 16.28 | 15.8 | 16.1 | +0.69% | 16,108 | 25,933,364 |
| 2024-07-18 | 16.04 | 16.06 | 15.5 | 15.99 | -0.19% | 14,316 | 22,599,522 |
| 2024-07-17 | 16.15 | 16.3 | 15.95 | 16.02 | -0.8% | 10,191 | 16,375,216 |
| 2024-07-16 | 16.41 | 16.41 | 16.01 | 16.15 | -1.58% | 9,294 | 14,996,721 |
| 2024-07-15 | 16.71 | 16.78 | 16.21 | 16.41 | -1.8% | 12,501 | 20,489,860 |
| 2024-07-12 | 16.66 | 17.06 | 16.62 | 16.71 | +0.36% | 12,664 | 21,296,411 |
| 2024-07-11 | 16.54 | 16.9 | 16.41 | 16.65 | +1.28% | 11,303 | 18,813,080 |
| 2024-07-10 | 16.79 | 16.89 | 16.38 | 16.44 | -2.26% | 9,356 | 15,502,860 |
| 2024-07-09 | 16.6 | 16.87 | 16.12 | 16.82 | +0.9% | 12,816 | 21,229,680 |
| 2024-07-08 | 16.98 | 17.12 | 16.58 | 16.67 | -2.63% | 10,901 | 18,312,806 |
| 2024-07-05 | 16.6 | 17.19 | 16.51 | 17.12 | +2.51% | 10,433 | 17,609,721 |
| 2024-07-04 | 17.26 | 17.29 | 16.66 | 16.7 | -3.36% | 12,815 | 21,678,995 |
| 2024-07-03 | 17.36 | 17.67 | 17.23 | 17.28 | -1.09% | 9,226 | 16,082,290 |
| 2024-07-02 | 17.41 | 17.65 | 17.33 | 17.47 | -0.51% | 14,212 | 24,815,138 |
| 2024-07-01 | 16.9 | 17.62 | 16.78 | 17.56 | +3.91% | 21,201 | 36,710,478 |
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：