股票概览
19.3
+9.53%
+1.68
18.47
开盘价
19.32
最高价
17.83
最低价
98,276
成交量
数据更新至: 2024-09-30
技术指标
17.27
MA5 (5日均线)
16.56
MA10 (10日均线)
16.12
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 | 18.47 | 19.32 | 17.83 | 19.3 | +9.53% | 98,276 | 183,778,777 |
| 2024-09-27 | 17.12 | 17.65 | 16.95 | 17.62 | +4.94% | 38,769 | 67,104,102 |
| 2024-09-26 | 16.3 | 16.79 | 16.24 | 16.79 | +2.57% | 37,442 | 62,166,752 |
| 2024-09-25 | 16.35 | 16.77 | 16.35 | 16.37 | +0.55% | 45,127 | 74,663,308 |
| 2024-09-24 | 15.87 | 16.29 | 15.68 | 16.28 | +2.58% | 38,558 | 61,990,775 |
| 2024-09-23 | 15.6 | 15.92 | 15.45 | 15.87 | +1.02% | 20,318 | 31,916,835 |
| 2024-09-20 | 15.99 | 16.04 | 15.59 | 15.71 | -1.5% | 24,585 | 38,738,320 |
| 2024-09-19 | 15.81 | 16.05 | 15.69 | 15.95 | +0.89% | 30,070 | 47,949,236 |
| 2024-09-18 | 16.04 | 16.09 | 15.41 | 15.81 | -0.38% | 23,254 | 36,536,430 |
| 2024-09-13 | 16.21 | 16.38 | 15.82 | 15.87 | -2.34% | 33,799 | 54,265,414 |
| 2024-09-12 | 16.03 | 16.56 | 16.03 | 16.25 | +0.74% | 49,622 | 81,087,700 |
| 2024-09-11 | 16.87 | 16.9 | 15.99 | 16.13 | -2.71% | 76,392 | 124,221,683 |
| 2024-09-10 | 15.03 | 16.58 | 14.97 | 16.58 | +10.02% | 40,556 | 64,929,183 |
| 2024-09-09 | 14.97 | 15.1 | 14.68 | 15.07 | +0.8% | 12,021 | 17,985,974 |
| 2024-09-06 | 15.65 | 15.65 | 14.94 | 14.95 | -4.17% | 18,785 | 28,500,192 |
| 2024-09-05 | 15.5 | 15.65 | 15.39 | 15.6 | +0.71% | 11,905 | 18,481,792 |
| 2024-09-04 | 15.3 | 15.6 | 15.15 | 15.49 | +0.39% | 14,618 | 22,540,998 |
| 2024-09-03 | 15.39 | 15.66 | 15.28 | 15.43 | +0.19% | 12,836 | 19,902,753 |
| 2024-09-02 | 15.91 | 15.97 | 15.36 | 15.4 | -2.96% | 15,967 | 25,049,796 |
| 2024-08-30 | 15.67 | 16.1 | 15.55 | 15.87 | +1.8% | 20,684 | 32,873,474 |
| 2024-08-29 | 15.25 | 15.7 | 15.1 | 15.59 | +2.23% | 18,222 | 28,288,523 |
| 2024-08-28 | 15.04 | 15.37 | 14.93 | 15.25 | +1.06% | 10,849 | 16,489,091 |
| 2024-08-27 | 15.47 | 15.54 | 15.04 | 15.09 | -3.02% | 12,113 | 18,483,185 |
| 2024-08-26 | 15.36 | 15.68 | 15.31 | 15.56 | +1.83% | 10,347 | 16,082,870 |
| 2024-08-23 | 15.25 | 15.34 | 15.02 | 15.28 | +0.46% | 15,750 | 23,936,560 |
| 2024-08-22 | 15.81 | 15.85 | 15.21 | 15.21 | -3.55% | 15,280 | 23,618,738 |
| 2024-08-21 | 15.69 | 15.88 | 15.6 | 15.77 | +0.45% | 11,916 | 18,774,560 |
| 2024-08-20 | 15.93 | 16.03 | 15.6 | 15.7 | -1.44% | 14,054 | 22,155,971 |
| 2024-08-19 | 16.35 | 16.35 | 15.91 | 15.93 | -2.15% | 17,266 | 27,753,297 |
| 2024-08-16 | 16.47 | 16.61 | 16.27 | 16.28 | -1.21% | 14,101 | 23,183,203 |
| 2024-08-15 | 16.43 | 16.68 | 16.21 | 16.48 | -0.12% | 18,581 | 30,593,239 |
| 2024-08-14 | 16.58 | 16.78 | 16.5 | 16.5 | -0.24% | 14,136 | 23,498,789 |
| 2024-08-13 | 16.5 | 16.56 | 16.2 | 16.54 | +0.67% | 12,630 | 20,696,975 |
| 2024-08-12 | 16.77 | 16.89 | 16.36 | 16.43 | -2.03% | 19,548 | 32,300,147 |
| 2024-08-09 | 17.19 | 17.35 | 16.77 | 16.77 | -2.1% | 15,649 | 26,650,608 |
| 2024-08-08 | 17.22 | 17.37 | 16.78 | 17.13 | -1.5% | 26,740 | 45,612,771 |
| 2024-08-07 | 17.92 | 17.92 | 17.36 | 17.39 | -2.63% | 26,843 | 47,210,285 |
| 2024-08-06 | 17.77 | 17.91 | 17.5 | 17.86 | +2% | 33,972 | 60,106,841 |
| 2024-08-05 | 17.6 | 18.68 | 17.41 | 17.51 | -1.57% | 51,141 | 91,832,665 |
| 2024-08-02 | 17.7 | 18.25 | 17.51 | 17.79 | -0.06% | 39,767 | 71,182,734 |
| 2024-08-01 | 17.79 | 17.95 | 17.69 | 17.8 | +0.06% | 24,394 | 43,465,292 |
| 2024-07-31 | 17.15 | 17.8 | 17.12 | 17.79 | +3.91% | 33,569 | 59,009,420 |
| 2024-07-30 | 17 | 17.15 | 16.75 | 17.12 | +0.77% | 16,761 | 28,506,579 |
| 2024-07-29 | 16.96 | 17.17 | 16.87 | 16.99 | -0.06% | 20,537 | 34,947,389 |
| 2024-07-26 | 16.5 | 17.1 | 16.37 | 17 | +3.85% | 27,454 | 46,285,562 |
| 2024-07-25 | 16.22 | 16.69 | 16.08 | 16.37 | -0.18% | 20,228 | 33,171,284 |
| 2024-07-24 | 16.6 | 16.64 | 16.13 | 16.4 | -0.06% | 23,245 | 38,181,733 |
| 2024-07-23 | 17.02 | 17.02 | 16.38 | 16.41 | -2.96% | 15,711 | 26,244,450 |
| 2024-07-22 | 16.84 | 17.04 | 16.72 | 16.91 | +0.77% | 13,195 | 22,316,020 |
| 2024-07-19 | 16.48 | 17 | 16.4 | 16.78 | +1.39% | 19,044 | 31,965,778 |
| 2024-07-18 | 16.41 | 16.63 | 16.03 | 16.55 | 0% | 18,560 | 30,255,724 |
| 2024-07-17 | 16.8 | 16.81 | 16.51 | 16.55 | -1.37% | 12,635 | 20,983,930 |
| 2024-07-16 | 17 | 17.1 | 16.7 | 16.78 | -1.06% | 12,621 | 21,237,096 |
| 2024-07-15 | 17.44 | 17.45 | 16.89 | 16.96 | -2.42% | 12,409 | 21,162,099 |
| 2024-07-12 | 17.5 | 17.74 | 17.37 | 17.38 | -1.36% | 14,290 | 24,991,438 |
| 2024-07-11 | 17.2 | 17.77 | 17.19 | 17.62 | +3.95% | 22,389 | 39,206,845 |
| 2024-07-10 | 16.88 | 17.23 | 16.79 | 16.95 | -0.47% | 12,689 | 21,624,772 |
| 2024-07-09 | 16.69 | 17.03 | 16.2 | 17.03 | +1.67% | 20,654 | 34,369,497 |
| 2024-07-08 | 17.25 | 17.25 | 16.61 | 16.75 | -3.07% | 17,397 | 29,252,348 |
| 2024-07-05 | 16.89 | 17.4 | 16.79 | 17.28 | +1.11% | 16,227 | 27,803,750 |
| 2024-07-04 | 17.99 | 17.99 | 17.05 | 17.09 | -3.93% | 25,012 | 43,352,412 |
| 2024-07-03 | 18.06 | 18.06 | 17.72 | 17.79 | -1.6% | 14,293 | 25,511,551 |
| 2024-07-02 | 18.39 | 18.4 | 18.01 | 18.08 | -1.85% | 14,857 | 27,055,810 |
| 2024-07-01 | 18.34 | 18.45 | 17.95 | 18.42 | +0.38% | 16,918 | 30,783,401 |
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：