股票概览
19.23
+10.01%
+1.75
18
开盘价
19.23
最高价
17.6
最低价
29,682
成交量
数据更新至: 2024-09-30
技术指标
17.25
MA5 (5日均线)
16.61
MA10 (10日均线)
16.60
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 | 19.23 | 17.6 | 19.23 | +10.01% | 29,682 | 55,377,449 |
| 2024-09-27 | 16.85 | 17.61 | 16.85 | 17.48 | +4.17% | 10,812 | 18,650,918 |
| 2024-09-26 | 16.57 | 16.78 | 16.45 | 16.78 | +1.33% | 8,115 | 13,512,289 |
| 2024-09-25 | 16.35 | 16.87 | 16.21 | 16.56 | +2.29% | 13,394 | 22,252,988 |
| 2024-09-24 | 15.95 | 16.24 | 15.66 | 16.19 | +1.82% | 9,126 | 14,641,794 |
| 2024-09-23 | 16 | 16.2 | 15.82 | 15.9 | -0.63% | 6,722 | 10,741,212 |
| 2024-09-20 | 16.45 | 16.45 | 15.8 | 16 | -1.54% | 4,773 | 7,673,771 |
| 2024-09-19 | 16 | 16.35 | 15.67 | 16.25 | +3.17% | 7,000 | 11,237,898 |
| 2024-09-18 | 16.15 | 16.15 | 15.46 | 15.75 | -1.01% | 7,406 | 11,611,828 |
| 2024-09-13 | 16.24 | 16.24 | 15.9 | 15.91 | -1.55% | 5,481 | 8,791,804 |
| 2024-09-12 | 16.52 | 16.65 | 16.15 | 16.16 | -2.18% | 6,228 | 10,192,438 |
| 2024-09-11 | 16.72 | 16.72 | 16.31 | 16.52 | -0.48% | 6,016 | 9,941,474 |
| 2024-09-10 | 16.31 | 16.6 | 15.97 | 16.6 | +1.78% | 8,637 | 14,186,266 |
| 2024-09-09 | 16 | 16.42 | 15.89 | 16.31 | +1.18% | 7,567 | 12,294,503 |
| 2024-09-06 | 16.59 | 16.75 | 16.11 | 16.12 | -3.3% | 10,918 | 17,873,171 |
| 2024-09-05 | 16.57 | 17.08 | 16.31 | 16.67 | -0.48% | 15,750 | 26,221,480 |
| 2024-09-04 | 17.24 | 17.28 | 16.53 | 16.75 | -3.18% | 20,797 | 34,917,492 |
| 2024-09-03 | 16.71 | 18.38 | 16.62 | 17.3 | +3.53% | 25,017 | 43,053,333 |
| 2024-09-02 | 16.9 | 17.61 | 16.54 | 16.71 | -0.71% | 22,477 | 38,160,389 |
| 2024-08-30 | 16.43 | 17 | 16.35 | 16.83 | +2.94% | 12,967 | 21,777,845 |
| 2024-08-29 | 16.3 | 16.51 | 16.02 | 16.35 | +0.68% | 7,725 | 12,610,994 |
| 2024-08-28 | 16.39 | 16.64 | 16.2 | 16.24 | -1.1% | 7,891 | 12,953,034 |
| 2024-08-27 | 16.88 | 16.96 | 16.4 | 16.42 | -2.32% | 9,788 | 16,299,939 |
| 2024-08-26 | 16.78 | 17.19 | 16.7 | 16.81 | +0.24% | 6,613 | 11,184,184 |
| 2024-08-23 | 16.64 | 17.2 | 16.35 | 16.77 | -1.18% | 10,060 | 16,962,901 |
| 2024-08-22 | 17.18 | 17.68 | 16.9 | 16.97 | -2.3% | 8,060 | 13,907,679 |
| 2024-08-21 | 17.35 | 17.63 | 17.23 | 17.37 | +0.12% | 6,441 | 11,181,462 |
| 2024-08-20 | 17.27 | 17.6 | 17.13 | 17.35 | -0.17% | 9,742 | 16,955,611 |
| 2024-08-19 | 17.07 | 17.88 | 16.87 | 17.38 | +1.28% | 13,429 | 23,401,119 |
| 2024-08-16 | 17.15 | 17.95 | 17.15 | 17.16 | +0.06% | 15,630 | 27,211,958 |
| 2024-08-15 | 17 | 17.18 | 16.78 | 17.15 | +0.88% | 9,360 | 15,893,580 |
| 2024-08-14 | 16.68 | 17.32 | 16.68 | 17 | +0.71% | 12,161 | 20,664,558 |
| 2024-08-13 | 15.86 | 16.88 | 15.75 | 16.88 | +5.63% | 12,328 | 20,329,367 |
| 2024-08-12 | 16.25 | 16.27 | 15.87 | 15.98 | -1.24% | 4,349 | 6,949,541 |
| 2024-08-09 | 16.43 | 16.54 | 16.18 | 16.18 | -0.8% | 4,855 | 7,917,248 |
| 2024-08-08 | 16.64 | 16.64 | 16.2 | 16.31 | -2.1% | 4,970 | 8,132,419 |
| 2024-08-07 | 16.66 | 16.94 | 16.6 | 16.66 | -0.95% | 4,504 | 7,547,789 |
| 2024-08-06 | 16.72 | 17.12 | 16.63 | 16.82 | +1.63% | 6,718 | 11,304,604 |
| 2024-08-05 | 17.06 | 17.4 | 16.51 | 16.55 | -3.95% | 8,682 | 14,665,096 |
| 2024-08-02 | 17.3 | 17.65 | 16.96 | 17.23 | -1.09% | 8,494 | 14,775,614 |
| 2024-08-01 | 17.72 | 17.84 | 17.39 | 17.42 | -1.58% | 9,069 | 15,955,356 |
| 2024-07-31 | 16.92 | 17.7 | 16.5 | 17.7 | +4.61% | 14,184 | 24,640,173 |
| 2024-07-30 | 16.73 | 17.01 | 16.6 | 16.92 | +0.59% | 7,250 | 12,215,339 |
| 2024-07-29 | 16.32 | 17.05 | 16.1 | 16.82 | +3.06% | 11,414 | 18,997,817 |
| 2024-07-26 | 15.4 | 16.35 | 15.4 | 16.32 | +5.97% | 11,592 | 18,539,553 |
| 2024-07-25 | 15.14 | 15.6 | 14.96 | 15.4 | +1.85% | 5,351 | 8,203,034 |
| 2024-07-24 | 15.46 | 15.55 | 15.12 | 15.12 | -2.2% | 5,067 | 7,736,853 |
| 2024-07-23 | 15.71 | 16 | 15.43 | 15.46 | -2.28% | 5,971 | 9,401,464 |
| 2024-07-22 | 16.05 | 16.09 | 15.51 | 15.82 | +1.28% | 4,363 | 6,863,729 |
| 2024-07-19 | 15.4 | 15.82 | 15.23 | 15.62 | +1.49% | 4,948 | 7,728,439 |
| 2024-07-18 | 15.46 | 15.57 | 14.95 | 15.39 | -0.26% | 5,424 | 8,279,442 |
| 2024-07-17 | 15.79 | 15.93 | 15.43 | 15.43 | -2.28% | 5,845 | 9,107,074 |
| 2024-07-16 | 16.06 | 16.07 | 15.68 | 15.79 | -1.31% | 4,715 | 7,463,618 |
| 2024-07-15 | 16.42 | 16.47 | 15.9 | 16 | -2.56% | 5,272 | 8,462,480 |
| 2024-07-12 | 16.5 | 16.73 | 16.2 | 16.42 | -0.67% | 5,531 | 9,113,744 |
| 2024-07-11 | 16.16 | 16.55 | 15.9 | 16.53 | +3.51% | 7,316 | 11,994,948 |
| 2024-07-10 | 16.16 | 16.38 | 15.85 | 15.97 | -1.18% | 4,775 | 7,679,396 |
| 2024-07-09 | 15.88 | 16.25 | 15.48 | 16.16 | +0.87% | 7,570 | 12,005,711 |
| 2024-07-08 | 16.58 | 16.58 | 16 | 16.02 | -3.96% | 8,267 | 13,388,769 |
| 2024-07-05 | 16.3 | 16.87 | 16.09 | 16.68 | +1.96% | 6,070 | 10,031,451 |
| 2024-07-04 | 16.69 | 17.15 | 16.25 | 16.36 | -3.59% | 7,593 | 12,604,027 |
| 2024-07-03 | 17.2 | 17.3 | 16.85 | 16.97 | -1.22% | 5,577 | 9,517,363 |
| 2024-07-02 | 17.1 | 17.36 | 16.68 | 17.18 | +0.59% | 7,109 | 12,216,898 |
| 2024-07-01 | 17.11 | 17.28 | 16.71 | 17.08 | -0.87% | 9,703 | 16,458,084 |
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：