股票概览
18.49
+9.99%
+1.68
17.8
开盘价
18.49
最高价
17.31
最低价
146,392
成交量
数据更新至: 2024-09-30
技术指标
16.13
MA5 (5日均线)
15.07
MA10 (10日均线)
14.73
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 | 17.8 | 18.49 | 17.31 | 18.49 | +9.99% | 146,392 | 263,678,178 |
| 2024-09-27 | 15.57 | 16.81 | 15.56 | 16.81 | +8.59% | 62,739 | 101,063,809 |
| 2024-09-26 | 14.9 | 15.48 | 14.83 | 15.48 | +3.34% | 60,570 | 91,870,123 |
| 2024-09-25 | 15 | 15.38 | 14.89 | 14.98 | +0.74% | 70,894 | 107,345,911 |
| 2024-09-24 | 14.54 | 14.87 | 14.28 | 14.87 | +2.55% | 83,679 | 122,053,848 |
| 2024-09-23 | 14.15 | 14.77 | 14.15 | 14.5 | +3.06% | 75,127 | 109,307,160 |
| 2024-09-20 | 14.21 | 14.46 | 13.93 | 14.07 | -1.12% | 43,818 | 61,995,013 |
| 2024-09-19 | 13.75 | 14.36 | 13.64 | 14.23 | +4.33% | 49,027 | 69,047,187 |
| 2024-09-18 | 13.73 | 13.8 | 13.28 | 13.64 | -0.22% | 36,720 | 49,687,952 |
| 2024-09-13 | 14.23 | 14.3 | 13.67 | 13.67 | -3.73% | 48,448 | 67,243,341 |
| 2024-09-12 | 14.16 | 14.48 | 14.16 | 14.2 | -0.28% | 25,741 | 36,929,093 |
| 2024-09-11 | 14.2 | 14.31 | 14.02 | 14.24 | -0.28% | 19,976 | 28,324,771 |
| 2024-09-10 | 14.07 | 14.44 | 13.74 | 14.28 | +2% | 38,297 | 53,880,265 |
| 2024-09-09 | 14.01 | 14.24 | 13.83 | 14 | -0.99% | 41,486 | 58,037,831 |
| 2024-09-06 | 14.68 | 14.75 | 14.11 | 14.14 | -3.35% | 41,348 | 59,375,265 |
| 2024-09-05 | 14.49 | 14.84 | 14.49 | 14.63 | +0.62% | 32,376 | 47,388,023 |
| 2024-09-04 | 14.39 | 14.75 | 14.27 | 14.54 | -0.21% | 36,613 | 53,256,489 |
| 2024-09-03 | 14.27 | 14.63 | 14.22 | 14.57 | +2.46% | 46,956 | 67,839,337 |
| 2024-09-02 | 15.09 | 15.22 | 14.22 | 14.22 | -5.64% | 64,391 | 94,049,222 |
| 2024-08-30 | 14.76 | 15.37 | 14.62 | 15.07 | +2.31% | 55,444 | 83,695,065 |
| 2024-08-29 | 14.01 | 14.87 | 13.88 | 14.73 | +4.47% | 70,061 | 101,824,254 |
| 2024-08-28 | 14.12 | 14.35 | 13.78 | 14.1 | -0.21% | 49,946 | 70,210,892 |
| 2024-08-27 | 14.56 | 14.6 | 14.05 | 14.13 | -2.95% | 49,517 | 70,385,014 |
| 2024-08-26 | 15.12 | 15.15 | 14.35 | 14.56 | -1.22% | 62,472 | 91,117,268 |
| 2024-08-23 | 15.03 | 15.05 | 14.3 | 14.74 | -4.9% | 91,805 | 134,258,673 |
| 2024-08-22 | 15.91 | 16.11 | 15.46 | 15.5 | -2.58% | 29,687 | 46,665,574 |
| 2024-08-21 | 15.98 | 16.25 | 15.81 | 15.91 | -0.69% | 25,686 | 41,116,233 |
| 2024-08-20 | 16.67 | 16.69 | 15.9 | 16.02 | -4.01% | 42,906 | 69,329,285 |
| 2024-08-19 | 16.73 | 17.12 | 16.68 | 16.69 | -0.71% | 24,739 | 41,683,050 |
| 2024-08-16 | 16.85 | 17.05 | 16.77 | 16.81 | -0.06% | 26,234 | 44,290,573 |
| 2024-08-15 | 16.64 | 17.06 | 16.44 | 16.82 | +1.08% | 33,318 | 55,856,768 |
| 2024-08-14 | 16.95 | 17.03 | 16.63 | 16.64 | -1.77% | 22,567 | 37,845,303 |
| 2024-08-13 | 16.77 | 16.94 | 16.6 | 16.94 | +1.01% | 20,335 | 34,152,737 |
| 2024-08-12 | 16.86 | 17.03 | 16.7 | 16.77 | -1.93% | 36,133 | 60,953,552 |
| 2024-08-09 | 17.49 | 17.62 | 17.06 | 17.1 | -1.33% | 29,777 | 51,482,708 |
| 2024-08-08 | 17.5 | 17.55 | 16.97 | 17.33 | -1.59% | 36,497 | 63,004,923 |
| 2024-08-07 | 17.58 | 17.86 | 17.36 | 17.61 | -0.28% | 41,070 | 72,416,886 |
| 2024-08-06 | 17.49 | 17.69 | 17.22 | 17.66 | +3.27% | 43,968 | 76,624,637 |
| 2024-08-05 | 17.72 | 18.04 | 17.09 | 17.1 | -4.52% | 42,338 | 74,193,597 |
| 2024-08-02 | 18.3 | 18.52 | 17.8 | 17.91 | -3.08% | 46,101 | 83,695,953 |
| 2024-08-01 | 18.54 | 18.75 | 18.33 | 18.48 | +0.43% | 46,910 | 86,806,545 |
| 2024-07-31 | 17.38 | 18.55 | 17.32 | 18.4 | +5.87% | 61,323 | 111,039,958 |
| 2024-07-30 | 16.85 | 17.6 | 16.72 | 17.38 | +2.6% | 41,450 | 71,351,196 |
| 2024-07-29 | 17.12 | 17.13 | 16.71 | 16.94 | -1.05% | 28,868 | 48,766,443 |
| 2024-07-26 | 16.67 | 17.16 | 16.57 | 17.12 | +2.7% | 31,943 | 54,114,396 |
| 2024-07-25 | 16.48 | 17.02 | 16.3 | 16.67 | +0.54% | 30,708 | 51,011,117 |
| 2024-07-24 | 16.84 | 17.04 | 16.56 | 16.58 | -1.78% | 32,241 | 53,896,224 |
| 2024-07-23 | 17.59 | 17.59 | 16.85 | 16.88 | -4.04% | 30,527 | 52,440,638 |
| 2024-07-22 | 17.4 | 17.72 | 17.31 | 17.59 | +1.97% | 37,323 | 65,438,844 |
| 2024-07-19 | 16.95 | 17.45 | 16.84 | 17.25 | +1.29% | 31,175 | 53,707,248 |
| 2024-07-18 | 17.07 | 17.28 | 16.5 | 17.03 | -0.99% | 51,826 | 87,113,539 |
| 2024-07-17 | 17.33 | 17.48 | 17.14 | 17.2 | -0.98% | 27,043 | 46,729,416 |
| 2024-07-16 | 17.41 | 17.54 | 17.05 | 17.37 | +0.46% | 41,038 | 70,886,138 |
| 2024-07-15 | 17.85 | 17.89 | 17.17 | 17.29 | -3.78% | 51,908 | 90,306,525 |
| 2024-07-12 | 18.45 | 18.54 | 17.88 | 17.97 | -2.34% | 50,121 | 90,926,731 |
| 2024-07-11 | 18 | 18.43 | 17.84 | 18.4 | +4.07% | 56,784 | 103,421,827 |
| 2024-07-10 | 17.39 | 17.96 | 17.31 | 17.68 | +0.86% | 62,534 | 110,951,500 |
| 2024-07-09 | 18.32 | 18.47 | 16.68 | 17.53 | -4.47% | 135,533 | 237,900,235 |
| 2024-07-08 | 18.96 | 19.06 | 18.22 | 18.35 | -3.06% | 48,973 | 90,907,671 |
| 2024-07-05 | 19.02 | 19.2 | 18.65 | 18.93 | -1.41% | 48,062 | 90,996,528 |
| 2024-07-04 | 19.95 | 20.13 | 19.1 | 19.2 | -3.86% | 36,533 | 71,291,161 |
| 2024-07-03 | 20.65 | 20.67 | 19.82 | 19.97 | -3.15% | 46,815 | 93,847,335 |
| 2024-07-02 | 20.94 | 21.23 | 20.57 | 20.62 | -1.29% | 27,436 | 57,188,781 |
| 2024-07-01 | 20.94 | 21.24 | 20.59 | 20.89 | -0.62% | 21,348 | 44,527,753 |
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：