股票概览
18.23
+8.25%
+1.39
17.9
开盘价
18.44
最高价
17.18
最低价
63,189
成交量
数据更新至: 2024-09-30
技术指标
16.46
MA5 (5日均线)
15.72
MA10 (10日均线)
15.68
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 | 17.9 | 18.44 | 17.18 | 18.23 | +8.25% | 63,189 | 113,111,110 |
| 2024-09-27 | 16.23 | 16.88 | 16.23 | 16.84 | +4.92% | 22,110 | 36,639,278 |
| 2024-09-26 | 15.59 | 16.05 | 15.5 | 16.05 | +2.88% | 21,119 | 33,413,118 |
| 2024-09-25 | 15.59 | 16.01 | 15.59 | 15.6 | +0.13% | 22,183 | 35,076,395 |
| 2024-09-24 | 14.9 | 15.6 | 14.9 | 15.58 | +4.77% | 20,897 | 31,928,316 |
| 2024-09-23 | 14.98 | 15.1 | 14.84 | 14.87 | -1.2% | 8,687 | 12,953,468 |
| 2024-09-20 | 15.23 | 15.28 | 14.96 | 15.05 | -0.99% | 7,444 | 11,216,780 |
| 2024-09-19 | 14.94 | 15.32 | 14.83 | 15.2 | +2.08% | 9,425 | 14,267,720 |
| 2024-09-18 | 15.16 | 15.2 | 14.61 | 14.89 | -0.13% | 10,096 | 15,024,476 |
| 2024-09-13 | 15.42 | 15.45 | 14.89 | 14.91 | -2.93% | 13,157 | 19,852,709 |
| 2024-09-12 | 15.46 | 15.67 | 15.35 | 15.36 | -0.65% | 8,524 | 13,199,924 |
| 2024-09-11 | 15.61 | 15.69 | 15.37 | 15.46 | -1.15% | 9,675 | 14,995,419 |
| 2024-09-10 | 15.75 | 15.8 | 15.4 | 15.64 | -0.57% | 11,401 | 17,777,206 |
| 2024-09-09 | 15.75 | 15.94 | 15.61 | 15.73 | -0.76% | 10,517 | 16,569,135 |
| 2024-09-06 | 15.9 | 16.09 | 15.72 | 15.85 | -0.5% | 16,922 | 26,922,395 |
| 2024-09-05 | 15.55 | 16.11 | 15.55 | 15.93 | +2.05% | 17,666 | 28,094,187 |
| 2024-09-04 | 15.42 | 15.75 | 15.4 | 15.61 | +0.19% | 8,617 | 13,427,955 |
| 2024-09-03 | 15.39 | 15.8 | 15.35 | 15.58 | +1.3% | 8,366 | 13,061,099 |
| 2024-09-02 | 15.76 | 15.92 | 15.38 | 15.38 | -2.41% | 9,965 | 15,565,390 |
| 2024-08-30 | 15.36 | 15.95 | 15.36 | 15.76 | +2.67% | 13,794 | 21,711,853 |
| 2024-08-29 | 15 | 15.45 | 14.91 | 15.35 | +1.93% | 11,506 | 17,533,703 |
| 2024-08-28 | 15.4 | 15.46 | 15.04 | 15.06 | -1.57% | 12,773 | 19,437,825 |
| 2024-08-27 | 15.6 | 15.78 | 15.2 | 15.3 | -2.61% | 10,697 | 16,515,621 |
| 2024-08-26 | 15.47 | 15.92 | 15.47 | 15.71 | +0.77% | 9,455 | 14,905,087 |
| 2024-08-23 | 15.91 | 15.96 | 15.49 | 15.59 | -1.89% | 10,652 | 16,683,450 |
| 2024-08-22 | 16.48 | 16.5 | 15.88 | 15.89 | -2.69% | 9,360 | 15,024,393 |
| 2024-08-21 | 16.27 | 16.52 | 15.98 | 16.33 | +0.49% | 10,771 | 17,468,875 |
| 2024-08-20 | 16.68 | 16.75 | 16.18 | 16.25 | -2.75% | 12,387 | 20,296,510 |
| 2024-08-19 | 16.83 | 16.99 | 16.62 | 16.71 | -0.59% | 7,558 | 12,673,168 |
| 2024-08-16 | 16.85 | 16.95 | 16.77 | 16.81 | -0.24% | 6,458 | 10,890,788 |
| 2024-08-15 | 16.79 | 16.96 | 16.64 | 16.85 | +0.36% | 8,802 | 14,780,229 |
| 2024-08-14 | 17 | 17.17 | 16.79 | 16.79 | -1.81% | 8,877 | 15,003,942 |
| 2024-08-13 | 16.9 | 17.15 | 16.78 | 17.1 | +0.59% | 9,783 | 16,555,842 |
| 2024-08-12 | 17.07 | 17.23 | 16.93 | 17 | -0.35% | 7,764 | 13,243,805 |
| 2024-08-09 | 17.35 | 17.65 | 17.06 | 17.06 | -1.39% | 13,282 | 23,034,766 |
| 2024-08-08 | 17.55 | 17.65 | 17.19 | 17.3 | -1.42% | 13,561 | 23,536,446 |
| 2024-08-07 | 17.45 | 17.65 | 17.45 | 17.55 | -0.4% | 9,324 | 16,368,846 |
| 2024-08-06 | 17.68 | 17.75 | 17.41 | 17.62 | +1.56% | 11,601 | 20,367,324 |
| 2024-08-05 | 17.65 | 17.94 | 17.35 | 17.35 | -3.4% | 22,213 | 39,210,372 |
| 2024-08-02 | 17.72 | 18.04 | 17.68 | 17.96 | +0.11% | 18,605 | 33,251,574 |
| 2024-08-01 | 17.62 | 18.18 | 17.46 | 17.94 | +1.99% | 29,454 | 52,563,550 |
| 2024-07-31 | 17.07 | 17.6 | 16.87 | 17.59 | +3.11% | 16,290 | 28,286,759 |
| 2024-07-30 | 16.92 | 17.07 | 16.69 | 17.06 | +0.83% | 10,584 | 17,884,341 |
| 2024-07-29 | 17.24 | 17.25 | 16.86 | 16.92 | -1.57% | 10,486 | 17,783,165 |
| 2024-07-26 | 16.96 | 17.32 | 16.96 | 17.19 | +1.84% | 11,252 | 19,338,904 |
| 2024-07-25 | 16.76 | 17.08 | 16.7 | 16.88 | -0.3% | 10,677 | 18,027,129 |
| 2024-07-24 | 17.28 | 17.4 | 16.9 | 16.93 | -2.25% | 15,133 | 25,887,494 |
| 2024-07-23 | 17.8 | 17.91 | 17.32 | 17.32 | -3.51% | 19,188 | 33,777,736 |
| 2024-07-22 | 17.79 | 18.61 | 17.77 | 17.95 | +0.73% | 25,063 | 45,571,640 |
| 2024-07-19 | 17.57 | 18.08 | 17.4 | 17.82 | +1.08% | 15,140 | 27,008,347 |
| 2024-07-18 | 17.5 | 17.74 | 17.25 | 17.63 | +0.34% | 13,917 | 24,329,012 |
| 2024-07-17 | 17.8 | 17.94 | 17.54 | 17.57 | -1.79% | 12,184 | 21,575,496 |
| 2024-07-16 | 17.76 | 17.98 | 17.65 | 17.89 | +0.17% | 13,094 | 23,323,330 |
| 2024-07-15 | 18.1 | 18.45 | 17.75 | 17.86 | -3.04% | 20,676 | 37,055,437 |
| 2024-07-12 | 18.45 | 18.66 | 18.28 | 18.42 | -0.38% | 17,128 | 31,679,733 |
| 2024-07-11 | 18.25 | 18.5 | 18.05 | 18.49 | +3.07% | 26,534 | 48,559,608 |
| 2024-07-10 | 17.97 | 18.21 | 17.91 | 17.94 | -1.21% | 15,343 | 27,685,051 |
| 2024-07-09 | 17.89 | 18.2 | 17.62 | 18.16 | +1.45% | 21,316 | 38,369,834 |
| 2024-07-08 | 18.33 | 18.33 | 17.8 | 17.9 | -2.77% | 22,383 | 40,453,075 |
| 2024-07-05 | 18.24 | 18.55 | 18.08 | 18.41 | +0.6% | 31,137 | 57,106,775 |
| 2024-07-04 | 17.57 | 18.33 | 17.57 | 18.3 | +3.27% | 45,447 | 81,935,017 |
| 2024-07-03 | 17.7 | 17.9 | 17.51 | 17.72 | -0.39% | 18,056 | 31,955,774 |
| 2024-07-02 | 17.99 | 18.28 | 17.69 | 17.79 | -1% | 34,960 | 63,049,837 |
| 2024-07-01 | 17.28 | 18.06 | 17.14 | 17.97 | +4.42% | 35,969 | 63,579,104 |
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：