股票概览
18.65
+6.15%
+1.08
17.9
开盘价
18.96
最高价
17.42
最低价
69,704
成交量
数据更新至: 2024-09-30
技术指标
16.80
MA5 (5日均线)
15.54
MA10 (10日均线)
14.95
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 | 18.96 | 17.42 | 18.65 | +6.15% | 69,704 | 127,890,271 |
| 2024-09-27 | 16.46 | 17.98 | 16.3 | 17.57 | +6.68% | 27,035 | 46,623,432 |
| 2024-09-26 | 15.36 | 16.6 | 15.33 | 16.47 | +6.26% | 30,144 | 48,526,378 |
| 2024-09-25 | 15.94 | 16.18 | 15.5 | 15.5 | -2.08% | 24,456 | 38,567,279 |
| 2024-09-24 | 14.69 | 15.85 | 14.69 | 15.83 | +7.1% | 39,235 | 60,636,181 |
| 2024-09-23 | 14.18 | 14.81 | 14.18 | 14.78 | +3.43% | 26,375 | 38,592,489 |
| 2024-09-20 | 14.61 | 14.61 | 14.22 | 14.29 | -1.24% | 9,971 | 14,270,525 |
| 2024-09-19 | 13.98 | 14.57 | 13.98 | 14.47 | +3.58% | 19,152 | 27,509,989 |
| 2024-09-18 | 13.82 | 13.98 | 13.67 | 13.97 | +1.09% | 7,168 | 9,901,968 |
| 2024-09-13 | 14.2 | 14.2 | 13.81 | 13.82 | -1.92% | 11,849 | 16,516,047 |
| 2024-09-12 | 14.28 | 14.43 | 14.08 | 14.09 | -0.91% | 9,858 | 14,049,448 |
| 2024-09-11 | 14.3 | 14.38 | 14.19 | 14.22 | -0.7% | 7,316 | 10,438,467 |
| 2024-09-10 | 14.27 | 14.35 | 14.09 | 14.32 | +0.56% | 9,358 | 13,311,478 |
| 2024-09-09 | 14.39 | 14.43 | 14.08 | 14.24 | -1.11% | 18,254 | 25,955,153 |
| 2024-09-06 | 14.81 | 14.82 | 14.38 | 14.4 | -2.83% | 11,195 | 16,288,994 |
| 2024-09-05 | 14.37 | 14.84 | 14.35 | 14.82 | +2.99% | 20,166 | 29,622,345 |
| 2024-09-04 | 14.39 | 14.58 | 14.22 | 14.39 | -0.28% | 10,788 | 15,543,364 |
| 2024-09-03 | 14.15 | 14.52 | 14.12 | 14.43 | +1.62% | 17,541 | 25,222,573 |
| 2024-09-02 | 14.4 | 14.45 | 14.18 | 14.2 | -2.2% | 19,780 | 28,245,425 |
| 2024-08-30 | 14.27 | 14.75 | 14.17 | 14.52 | +0.83% | 23,886 | 34,679,274 |
| 2024-08-29 | 14.16 | 14.47 | 14.15 | 14.4 | +1.12% | 31,628 | 45,265,042 |
| 2024-08-28 | 14.24 | 14.4 | 13.84 | 14.24 | -3.06% | 34,975 | 49,446,453 |
| 2024-08-27 | 14.65 | 14.75 | 14.58 | 14.69 | -1.08% | 10,565 | 15,508,652 |
| 2024-08-26 | 14.82 | 14.89 | 14.61 | 14.85 | +0.27% | 12,627 | 18,682,022 |
| 2024-08-23 | 14.62 | 14.9 | 14.52 | 14.81 | +1.3% | 18,541 | 27,288,424 |
| 2024-08-22 | 14.87 | 14.87 | 14.52 | 14.62 | -1.08% | 16,983 | 24,854,280 |
| 2024-08-21 | 15.17 | 15.17 | 14.75 | 14.78 | -2.57% | 21,167 | 31,530,068 |
| 2024-08-20 | 15.09 | 15.19 | 14.9 | 15.17 | +0.53% | 19,406 | 29,234,747 |
| 2024-08-19 | 15.15 | 15.59 | 15.06 | 15.09 | -1.82% | 29,000 | 44,109,889 |
| 2024-08-16 | 15.9 | 15.95 | 15.14 | 15.37 | -4.53% | 55,032 | 85,352,420 |
| 2024-08-15 | 16.65 | 16.65 | 15.81 | 16.1 | -1.83% | 68,118 | 109,393,545 |
| 2024-08-14 | 15.51 | 16.96 | 15.25 | 16.4 | +5.81% | 66,966 | 108,470,038 |
| 2024-08-13 | 15.57 | 15.58 | 15.31 | 15.5 | -0.26% | 8,223 | 12,687,009 |
| 2024-08-12 | 15.46 | 15.66 | 15.38 | 15.54 | -0.32% | 7,907 | 12,274,160 |
| 2024-08-09 | 15.75 | 15.87 | 15.59 | 15.59 | -0.76% | 8,789 | 13,811,040 |
| 2024-08-08 | 15.48 | 15.82 | 15.38 | 15.71 | +1.29% | 10,816 | 16,911,809 |
| 2024-08-07 | 15.55 | 15.63 | 15.33 | 15.51 | -0.32% | 10,962 | 16,981,404 |
| 2024-08-06 | 15.44 | 15.69 | 15.12 | 15.56 | +1.3% | 15,011 | 23,110,631 |
| 2024-08-05 | 15.41 | 15.79 | 15.11 | 15.36 | -0.84% | 14,315 | 22,269,260 |
| 2024-08-02 | 15.68 | 15.88 | 15.4 | 15.49 | -1.34% | 11,734 | 18,281,261 |
| 2024-08-01 | 15.97 | 15.99 | 15.6 | 15.7 | -1.26% | 14,807 | 23,376,880 |
| 2024-07-31 | 15.18 | 15.97 | 15.02 | 15.9 | +5.02% | 18,057 | 28,343,663 |
| 2024-07-30 | 15.18 | 15.18 | 14.98 | 15.14 | +0.2% | 9,408 | 14,200,990 |
| 2024-07-29 | 15.41 | 15.46 | 15.04 | 15.11 | -2.2% | 17,803 | 27,029,214 |
| 2024-07-26 | 15.15 | 15.52 | 15.15 | 15.45 | +2.32% | 17,326 | 26,620,003 |
| 2024-07-25 | 15.04 | 15.17 | 14.62 | 15.1 | -7.7% | 30,871 | 46,366,055 |
| 2024-07-24 | 16.48 | 16.75 | 16.16 | 16.36 | -0.55% | 26,893 | 43,891,892 |
| 2024-07-23 | 16.5 | 16.86 | 16.45 | 16.45 | -0.9% | 23,236 | 38,545,249 |
| 2024-07-22 | 16.74 | 17 | 16.29 | 16.6 | -0.36% | 19,688 | 32,412,837 |
| 2024-07-19 | 16.48 | 16.89 | 16.38 | 16.66 | +2.15% | 23,134 | 38,571,970 |
| 2024-07-18 | 15.92 | 16.4 | 15.8 | 16.31 | +2.45% | 23,263 | 37,580,571 |
| 2024-07-17 | 15.9 | 16.05 | 15.76 | 15.92 | +0.13% | 12,229 | 19,439,557 |
| 2024-07-16 | 16.29 | 16.29 | 15.83 | 15.9 | -1.85% | 17,164 | 27,362,217 |
| 2024-07-15 | 16.4 | 16.54 | 16.15 | 16.2 | -2.53% | 20,519 | 33,411,401 |
| 2024-07-12 | 16.7 | 16.8 | 16.55 | 16.62 | -0.84% | 16,742 | 27,841,127 |
| 2024-07-11 | 16.78 | 16.89 | 16.6 | 16.76 | +1.21% | 16,381 | 27,443,485 |
| 2024-07-10 | 16.72 | 16.72 | 16.39 | 16.56 | -0.72% | 11,748 | 19,478,537 |
| 2024-07-09 | 16.28 | 16.7 | 16.03 | 16.68 | +2.65% | 21,571 | 35,528,862 |
| 2024-07-08 | 16.59 | 16.62 | 16.21 | 16.25 | -1.57% | 16,718 | 27,297,488 |
| 2024-07-05 | 16.02 | 16.54 | 16.02 | 16.51 | +1.48% | 20,585 | 33,487,199 |
| 2024-07-04 | 16.7 | 16.75 | 16.15 | 16.27 | -2.46% | 22,836 | 37,301,849 |
| 2024-07-03 | 16.87 | 16.99 | 16.6 | 16.68 | -0.83% | 13,778 | 23,099,195 |
| 2024-07-02 | 17.31 | 17.31 | 16.66 | 16.82 | -2.94% | 25,083 | 42,481,920 |
| 2024-07-01 | 17.24 | 17.55 | 17.1 | 17.33 | -0.06% | 22,790 | 39,322,104 |
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：