股票概览
18.45
+10.02%
+1.68
17.72
开盘价
18.45
最高价
17.25
最低价
255,730
成交量
数据更新至: 2024-09-30
技术指标
16.33
MA5 (5日均线)
15.33
MA10 (10日均线)
15.36
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 | 17.72 | 18.45 | 17.25 | 18.45 | +10.02% | 255,730 | 461,973,140 |
| 2024-09-27 | 16.07 | 17.01 | 16.03 | 16.77 | +5.27% | 125,390 | 207,098,503 |
| 2024-09-26 | 15.2 | 15.95 | 15.03 | 15.93 | +4.66% | 148,851 | 230,371,573 |
| 2024-09-25 | 15.25 | 15.78 | 15.17 | 15.22 | -0.26% | 185,479 | 286,731,729 |
| 2024-09-24 | 15.3 | 15.3 | 14.51 | 15.26 | +2.62% | 204,849 | 306,962,814 |
| 2024-09-23 | 14.58 | 15.22 | 14.44 | 14.87 | +5.16% | 206,467 | 306,435,789 |
| 2024-09-20 | 14.23 | 14.3 | 13.96 | 14.14 | -0.63% | 64,080 | 90,126,845 |
| 2024-09-19 | 14.16 | 14.39 | 13.8 | 14.23 | +1.28% | 93,137 | 131,246,855 |
| 2024-09-18 | 14.39 | 14.48 | 13.87 | 14.05 | -2.43% | 72,828 | 102,480,662 |
| 2024-09-13 | 14.68 | 14.73 | 14.34 | 14.4 | -1.57% | 51,340 | 74,315,325 |
| 2024-09-12 | 14.88 | 15.04 | 14.63 | 14.63 | -1.28% | 44,451 | 65,841,409 |
| 2024-09-11 | 14.91 | 15.02 | 14.72 | 14.82 | -0.74% | 39,331 | 58,361,611 |
| 2024-09-10 | 15.06 | 15.16 | 14.65 | 14.93 | -0.6% | 65,384 | 97,568,209 |
| 2024-09-09 | 15.38 | 15.55 | 14.97 | 15.02 | -3.03% | 68,507 | 104,076,575 |
| 2024-09-06 | 15.85 | 16.03 | 15.46 | 15.49 | -2.46% | 51,098 | 80,076,881 |
| 2024-09-05 | 15.55 | 15.95 | 15.51 | 15.88 | +2.65% | 47,174 | 74,634,708 |
| 2024-09-04 | 15.58 | 15.8 | 15.45 | 15.47 | -1.96% | 50,174 | 78,130,312 |
| 2024-09-03 | 15.65 | 15.93 | 15.57 | 15.78 | +1.09% | 43,894 | 69,107,051 |
| 2024-09-02 | 16.18 | 16.34 | 15.58 | 15.61 | -4.29% | 73,332 | 116,701,874 |
| 2024-08-30 | 15.8 | 16.54 | 15.7 | 16.31 | +2.77% | 76,222 | 124,452,329 |
| 2024-08-29 | 15.44 | 16 | 15.15 | 15.87 | +2.32% | 75,712 | 118,685,168 |
| 2024-08-28 | 15.46 | 15.82 | 15.46 | 15.51 | -1.08% | 53,164 | 83,076,667 |
| 2024-08-27 | 16.06 | 16.11 | 15.6 | 15.68 | -2.61% | 50,073 | 79,127,412 |
| 2024-08-26 | 16.38 | 16.5 | 16.06 | 16.1 | -1.41% | 38,477 | 62,362,259 |
| 2024-08-23 | 16.21 | 16.44 | 16.07 | 16.33 | +0.55% | 33,340 | 54,318,584 |
| 2024-08-22 | 16.32 | 16.55 | 16.18 | 16.24 | -1.04% | 35,754 | 58,325,168 |
| 2024-08-21 | 16.51 | 16.65 | 16.32 | 16.41 | -0.42% | 47,760 | 78,709,544 |
| 2024-08-20 | 17.01 | 17.1 | 16.42 | 16.48 | -3.23% | 48,309 | 80,537,465 |
| 2024-08-19 | 16.81 | 17.28 | 16.68 | 17.03 | +1.31% | 55,761 | 95,194,956 |
| 2024-08-16 | 17.2 | 17.25 | 16.58 | 16.81 | -2.27% | 86,020 | 144,672,152 |
| 2024-08-15 | 17.15 | 17.57 | 17 | 17.2 | -0.06% | 56,601 | 97,784,439 |
| 2024-08-14 | 17.32 | 17.39 | 16.89 | 17.21 | -0.86% | 56,634 | 97,178,945 |
| 2024-08-13 | 17.3 | 17.46 | 17.17 | 17.36 | -0.12% | 77,966 | 134,836,515 |
| 2024-08-12 | 17.65 | 17.7 | 17.23 | 17.38 | -1.86% | 75,878 | 131,966,904 |
| 2024-08-09 | 17.94 | 18.04 | 17.64 | 17.71 | -0.95% | 54,306 | 96,783,874 |
| 2024-08-08 | 18.37 | 18.37 | 17.61 | 17.88 | -2.88% | 96,176 | 171,956,063 |
| 2024-08-07 | 18.08 | 18.69 | 18 | 18.41 | +1.54% | 127,235 | 234,513,225 |
| 2024-08-06 | 17.52 | 18.48 | 17.52 | 18.13 | +3.66% | 125,687 | 227,408,993 |
| 2024-08-05 | 17.8 | 18.33 | 17.41 | 17.49 | -2.45% | 94,410 | 168,457,144 |
| 2024-08-02 | 17.88 | 18.45 | 17.78 | 17.93 | -0.72% | 80,654 | 146,093,325 |
| 2024-08-01 | 18.13 | 18.5 | 18 | 18.06 | -0.11% | 128,894 | 235,555,316 |
| 2024-07-31 | 17.9 | 18.11 | 17.62 | 18.08 | +0.39% | 126,438 | 226,300,334 |
| 2024-07-30 | 17.71 | 18.25 | 17.6 | 18.01 | +1.24% | 107,973 | 194,364,198 |
| 2024-07-29 | 18.1 | 18.18 | 17.69 | 17.79 | -1.39% | 94,748 | 169,561,185 |
| 2024-07-26 | 17.17 | 18.15 | 17.17 | 18.04 | +5.01% | 117,879 | 209,851,212 |
| 2024-07-25 | 17.21 | 17.52 | 17.11 | 17.18 | -0.46% | 68,435 | 118,375,274 |
| 2024-07-24 | 17.14 | 17.5 | 17.01 | 17.26 | +0.35% | 103,276 | 178,841,231 |
| 2024-07-23 | 17.62 | 17.62 | 17.16 | 17.2 | -2.77% | 88,205 | 153,055,054 |
| 2024-07-22 | 17.05 | 18.04 | 16.96 | 17.69 | +4.06% | 151,426 | 266,800,107 |
| 2024-07-19 | 16.29 | 17.15 | 16.18 | 17 | +4.04% | 132,361 | 222,072,974 |
| 2024-07-18 | 16.07 | 16.39 | 15.77 | 16.34 | +1.36% | 73,913 | 118,899,428 |
| 2024-07-17 | 16.4 | 16.4 | 16.12 | 16.12 | -1.47% | 64,076 | 103,789,439 |
| 2024-07-16 | 16.18 | 16.45 | 16.02 | 16.36 | +0.99% | 62,263 | 101,342,121 |
| 2024-07-15 | 16.27 | 16.54 | 16.12 | 16.2 | -0.12% | 86,289 | 140,493,313 |
| 2024-07-12 | 16.26 | 16.43 | 16.11 | 16.22 | +0.06% | 77,233 | 125,590,281 |
| 2024-07-11 | 15.93 | 16.33 | 15.88 | 16.21 | +3.71% | 107,494 | 173,256,115 |
| 2024-07-10 | 15.8 | 15.9 | 15.42 | 15.63 | -2.98% | 165,295 | 258,688,136 |
| 2024-07-09 | 15.77 | 16.26 | 15.5 | 16.11 | +1.9% | 110,079 | 174,753,551 |
| 2024-07-08 | 16.17 | 16.19 | 15.7 | 15.81 | -2.47% | 93,509 | 149,052,115 |
| 2024-07-05 | 16.25 | 16.34 | 15.84 | 16.21 | -0.12% | 120,675 | 193,953,890 |
| 2024-07-04 | 16.86 | 16.95 | 16.23 | 16.23 | -3.62% | 116,399 | 191,861,115 |
| 2024-07-03 | 17.44 | 17.47 | 16.79 | 16.84 | -3.66% | 120,615 | 205,177,361 |
| 2024-07-02 | 17.92 | 18.04 | 17.39 | 17.48 | -2.4% | 107,616 | 189,743,404 |
| 2024-07-01 | 18.13 | 18.17 | 17.66 | 17.91 | -1.54% | 117,975 | 210,660,733 |
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：