股票概览
19.08
+9.72%
+1.69
18.14
开盘价
19.13
最高价
17.79
最低价
218,768
成交量
数据更新至: 2024-09-30
技术指标
17.03
MA5 (5日均线)
15.98
MA10 (10日均线)
15.62
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 | 18.14 | 19.13 | 17.79 | 19.08 | +9.72% | 218,768 | 405,260,636 |
| 2024-09-27 | 17.11 | 17.5 | 16.9 | 17.39 | +3.45% | 101,489 | 174,750,516 |
| 2024-09-26 | 16.15 | 16.81 | 16.06 | 16.81 | +4.02% | 97,715 | 160,657,598 |
| 2024-09-25 | 15.91 | 16.54 | 15.91 | 16.16 | +2.86% | 140,810 | 228,967,927 |
| 2024-09-24 | 15.07 | 15.73 | 15.02 | 15.71 | +4.8% | 113,300 | 174,965,564 |
| 2024-09-23 | 14.93 | 15.08 | 14.92 | 14.99 | 0% | 34,298 | 51,429,930 |
| 2024-09-20 | 15.1 | 15.14 | 14.84 | 14.99 | -0.99% | 45,624 | 68,237,045 |
| 2024-09-19 | 14.77 | 15.2 | 14.72 | 15.14 | +3.06% | 74,399 | 111,868,732 |
| 2024-09-18 | 14.92 | 14.92 | 14.53 | 14.69 | -0.81% | 43,937 | 64,517,485 |
| 2024-09-13 | 14.91 | 15.05 | 14.79 | 14.81 | -0.67% | 36,956 | 55,033,279 |
| 2024-09-12 | 15.02 | 15.17 | 14.89 | 14.91 | -0.27% | 42,381 | 63,661,574 |
| 2024-09-11 | 14.91 | 15.03 | 14.81 | 14.95 | -0.2% | 36,733 | 54,836,880 |
| 2024-09-10 | 15.02 | 15.14 | 14.67 | 14.98 | -0.47% | 68,744 | 102,213,344 |
| 2024-09-09 | 15.11 | 15.22 | 14.92 | 15.05 | -1.12% | 62,110 | 93,548,262 |
| 2024-09-06 | 15.74 | 15.79 | 15.19 | 15.22 | -2.56% | 80,906 | 124,348,577 |
| 2024-09-05 | 15.5 | 15.84 | 15.47 | 15.62 | +0.97% | 70,749 | 110,354,078 |
| 2024-09-04 | 15.23 | 15.69 | 15.22 | 15.47 | +0.65% | 95,558 | 148,722,695 |
| 2024-09-03 | 15.12 | 15.45 | 14.99 | 15.37 | +1.72% | 110,707 | 169,540,339 |
| 2024-09-02 | 15.8 | 15.81 | 15.11 | 15.11 | -4.79% | 155,717 | 238,934,871 |
| 2024-08-30 | 15.37 | 16.29 | 15.25 | 15.87 | +2.92% | 165,936 | 261,223,793 |
| 2024-08-29 | 15.6 | 15.61 | 15.11 | 15.42 | -2.47% | 155,088 | 238,828,984 |
| 2024-08-28 | 15.84 | 16.02 | 15.67 | 15.81 | -0.06% | 52,553 | 83,149,648 |
| 2024-08-27 | 16.04 | 16.09 | 15.8 | 15.82 | -1.8% | 47,495 | 75,575,192 |
| 2024-08-26 | 15.94 | 16.16 | 15.77 | 16.11 | +0.88% | 37,480 | 60,046,627 |
| 2024-08-23 | 16.02 | 16.14 | 15.83 | 15.97 | -0.44% | 44,486 | 70,928,468 |
| 2024-08-22 | 16.15 | 16.24 | 15.91 | 16.04 | -0.74% | 39,679 | 63,707,059 |
| 2024-08-21 | 16.27 | 16.43 | 16.08 | 16.16 | -0.86% | 31,898 | 51,723,189 |
| 2024-08-20 | 16.61 | 16.7 | 16.21 | 16.3 | -1.87% | 58,675 | 96,449,999 |
| 2024-08-19 | 16.93 | 17.09 | 16.6 | 16.61 | -1.83% | 63,712 | 107,243,850 |
| 2024-08-16 | 16.89 | 17.15 | 16.81 | 16.92 | +0.12% | 44,953 | 76,182,209 |
| 2024-08-15 | 16.77 | 17.12 | 16.65 | 16.9 | +0.42% | 45,100 | 76,169,080 |
| 2024-08-14 | 17.1 | 17.1 | 16.78 | 16.83 | -1.58% | 34,899 | 58,844,356 |
| 2024-08-13 | 17.21 | 17.27 | 16.88 | 17.1 | -1.16% | 48,856 | 83,346,245 |
| 2024-08-12 | 17.12 | 17.46 | 17.06 | 17.3 | +0.82% | 49,696 | 85,877,451 |
| 2024-08-09 | 17.45 | 17.55 | 17.13 | 17.16 | -1.49% | 47,844 | 82,744,131 |
| 2024-08-08 | 17.21 | 17.56 | 17.12 | 17.42 | +1.16% | 61,216 | 106,498,340 |
| 2024-08-07 | 17.55 | 17.58 | 17.15 | 17.22 | -1.32% | 68,966 | 118,969,424 |
| 2024-08-06 | 17.39 | 17.64 | 17.24 | 17.45 | 0% | 73,772 | 128,152,699 |
| 2024-08-05 | 16.99 | 17.8 | 16.91 | 17.45 | +2.29% | 127,212 | 221,572,235 |
| 2024-08-02 | 16.96 | 17.4 | 16.94 | 17.06 | -0.23% | 52,004 | 89,475,870 |
| 2024-08-01 | 17.3 | 17.49 | 16.97 | 17.1 | -1.21% | 58,258 | 100,157,785 |
| 2024-07-31 | 16.44 | 17.31 | 16.41 | 17.31 | +4.85% | 82,531 | 140,254,837 |
| 2024-07-30 | 16.59 | 16.63 | 16.42 | 16.51 | -0.72% | 37,498 | 61,929,853 |
| 2024-07-29 | 16.95 | 16.95 | 16.62 | 16.63 | -1.95% | 35,713 | 59,744,407 |
| 2024-07-26 | 16.7 | 16.98 | 16.7 | 16.96 | +1.31% | 31,017 | 52,290,091 |
| 2024-07-25 | 16.73 | 16.97 | 16.53 | 16.74 | -0.06% | 38,301 | 64,140,026 |
| 2024-07-24 | 16.85 | 17.06 | 16.71 | 16.75 | -0.65% | 44,344 | 74,596,537 |
| 2024-07-23 | 17.06 | 17.2 | 16.85 | 16.86 | -1.46% | 44,906 | 76,273,771 |
| 2024-07-22 | 17.18 | 17.18 | 16.96 | 17.11 | -0.58% | 43,868 | 74,862,957 |
| 2024-07-19 | 17.19 | 17.27 | 17.09 | 17.21 | +0.12% | 29,134 | 50,070,609 |
| 2024-07-18 | 16.96 | 17.26 | 16.82 | 17.19 | +0.7% | 41,018 | 69,998,699 |
| 2024-07-17 | 16.87 | 17.13 | 16.82 | 17.07 | +1.01% | 40,469 | 68,754,484 |
| 2024-07-16 | 17.23 | 17.27 | 16.7 | 16.9 | -2.37% | 77,339 | 130,817,181 |
| 2024-07-15 | 17.37 | 17.43 | 17.21 | 17.31 | -0.92% | 31,698 | 54,776,143 |
| 2024-07-12 | 17.7 | 17.76 | 17.35 | 17.47 | -1.3% | 49,014 | 85,832,215 |
| 2024-07-11 | 17.49 | 17.82 | 17.41 | 17.7 | +2.49% | 61,453 | 108,446,151 |
| 2024-07-10 | 17.37 | 17.52 | 17.2 | 17.27 | -0.92% | 40,375 | 69,986,932 |
| 2024-07-09 | 17.17 | 17.5 | 16.92 | 17.43 | +1.46% | 46,763 | 80,532,120 |
| 2024-07-08 | 17.64 | 17.67 | 17.07 | 17.18 | -2.66% | 49,291 | 85,147,100 |
| 2024-07-05 | 17.33 | 17.71 | 17.22 | 17.65 | +1.61% | 43,588 | 76,021,384 |
| 2024-07-04 | 17.67 | 17.72 | 17.21 | 17.37 | -1.53% | 44,467 | 77,469,308 |
| 2024-07-03 | 17.83 | 17.96 | 17.59 | 17.64 | -0.79% | 50,439 | 89,603,740 |
| 2024-07-02 | 17.98 | 18.13 | 17.68 | 17.78 | -1.39% | 60,458 | 108,060,662 |
| 2024-07-01 | 17.5 | 18.25 | 17.46 | 18.03 | +3.03% | 90,405 | 161,913,813 |
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：