股票概览
18.26
+7.03%
+1.2
17.4
开盘价
18.4
最高价
16.85
最低价
74,614
成交量
数据更新至: 2024-09-30
技术指标
16.78
MA5 (5日均线)
16.06
MA10 (10日均线)
16.02
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 | 17.4 | 18.4 | 16.85 | 18.26 | +7.03% | 74,614 | 132,316,199 |
| 2024-09-27 | 16.66 | 17.2 | 16.57 | 17.06 | +2.96% | 23,667 | 40,025,435 |
| 2024-09-26 | 15.98 | 16.57 | 15.93 | 16.57 | +3.24% | 22,467 | 36,553,097 |
| 2024-09-25 | 16.07 | 16.35 | 15.92 | 16.05 | +0.63% | 27,784 | 44,858,421 |
| 2024-09-24 | 15.44 | 15.96 | 15.23 | 15.95 | +5.14% | 22,199 | 34,689,495 |
| 2024-09-23 | 15.21 | 15.38 | 15.09 | 15.17 | -0.59% | 11,433 | 17,424,068 |
| 2024-09-20 | 15.49 | 15.5 | 15.15 | 15.26 | -1.29% | 12,969 | 19,820,189 |
| 2024-09-19 | 15.5 | 15.68 | 15.22 | 15.46 | +0.59% | 15,223 | 23,545,417 |
| 2024-09-18 | 15.44 | 15.5 | 14.97 | 15.37 | -0.52% | 18,068 | 27,520,432 |
| 2024-09-13 | 15.67 | 15.74 | 15.43 | 15.45 | -1.02% | 14,163 | 22,020,643 |
| 2024-09-12 | 15.81 | 16.03 | 15.58 | 15.61 | -0.83% | 15,059 | 23,740,693 |
| 2024-09-11 | 15.74 | 15.93 | 15.55 | 15.74 | +0.25% | 17,086 | 26,929,766 |
| 2024-09-10 | 15.85 | 15.97 | 15.55 | 15.7 | -1.38% | 23,896 | 37,585,437 |
| 2024-09-09 | 15.94 | 16.12 | 15.76 | 15.92 | -0.81% | 17,653 | 28,126,758 |
| 2024-09-06 | 16.23 | 16.56 | 16.05 | 16.05 | -1.05% | 24,196 | 39,284,598 |
| 2024-09-05 | 16.14 | 16.26 | 16.08 | 16.22 | +0.5% | 17,467 | 28,250,616 |
| 2024-09-04 | 16.01 | 16.28 | 15.9 | 16.14 | 0% | 19,607 | 31,588,244 |
| 2024-09-03 | 15.73 | 16.25 | 15.73 | 16.14 | +1.06% | 26,616 | 42,795,457 |
| 2024-09-02 | 16.24 | 16.33 | 15.96 | 15.97 | -1.66% | 29,049 | 46,825,927 |
| 2024-08-30 | 16.31 | 16.5 | 15.79 | 16.24 | -0.12% | 37,536 | 60,840,684 |
| 2024-08-29 | 16.11 | 16.4 | 16.11 | 16.26 | -0.25% | 27,855 | 45,296,677 |
| 2024-08-28 | 16.26 | 16.58 | 16.17 | 16.3 | -0.79% | 38,902 | 63,572,414 |
| 2024-08-27 | 16.15 | 16.64 | 15.9 | 16.43 | +1.61% | 53,834 | 87,888,726 |
| 2024-08-26 | 16.1 | 16.48 | 15.8 | 16.17 | +0.43% | 74,633 | 120,338,591 |
| 2024-08-23 | 15.37 | 16.1 | 15.37 | 16.1 | +9.97% | 79,630 | 127,496,496 |
| 2024-08-22 | 14.68 | 14.8 | 14.53 | 14.64 | -0.41% | 8,706 | 12,747,667 |
| 2024-08-21 | 14.74 | 14.86 | 14.62 | 14.7 | -0.34% | 7,344 | 10,823,860 |
| 2024-08-20 | 15.16 | 15.23 | 14.67 | 14.75 | -2.9% | 11,670 | 17,345,063 |
| 2024-08-19 | 15.19 | 15.36 | 15.15 | 15.19 | 0% | 7,089 | 10,799,247 |
| 2024-08-16 | 15.25 | 15.29 | 15.11 | 15.19 | -0.59% | 8,341 | 12,665,381 |
| 2024-08-15 | 14.89 | 15.37 | 14.82 | 15.28 | +2.62% | 17,508 | 26,578,450 |
| 2024-08-14 | 15.1 | 15.2 | 14.87 | 14.89 | -1.65% | 10,072 | 15,110,696 |
| 2024-08-13 | 14.7 | 15.14 | 14.65 | 15.14 | +2.37% | 10,897 | 16,242,363 |
| 2024-08-12 | 14.59 | 14.96 | 14.51 | 14.79 | +0.61% | 7,309 | 10,793,100 |
| 2024-08-09 | 14.82 | 14.97 | 14.68 | 14.7 | -0.94% | 11,415 | 16,931,778 |
| 2024-08-08 | 14.53 | 14.96 | 14.38 | 14.84 | +2.13% | 15,001 | 22,127,277 |
| 2024-08-07 | 14.59 | 14.63 | 14.4 | 14.53 | +0.28% | 6,475 | 9,409,036 |
| 2024-08-06 | 14.27 | 14.56 | 14.27 | 14.49 | +1.54% | 7,872 | 11,364,942 |
| 2024-08-05 | 14.22 | 14.66 | 14.13 | 14.27 | -0.83% | 16,771 | 24,082,036 |
| 2024-08-02 | 14.75 | 14.84 | 14.38 | 14.39 | -3.16% | 12,411 | 18,103,392 |
| 2024-08-01 | 14.78 | 15 | 14.75 | 14.86 | +0.41% | 18,701 | 27,786,410 |
| 2024-07-31 | 14.26 | 14.82 | 14.15 | 14.8 | +3.71% | 14,904 | 21,829,982 |
| 2024-07-30 | 14.15 | 14.45 | 13.94 | 14.27 | +1.06% | 13,957 | 19,837,230 |
| 2024-07-29 | 14.52 | 14.52 | 14.06 | 14.12 | -2.62% | 13,359 | 19,008,591 |
| 2024-07-26 | 14.37 | 14.58 | 14.22 | 14.5 | +0.83% | 9,499 | 13,706,993 |
| 2024-07-25 | 14.19 | 14.54 | 14.07 | 14.38 | +1.48% | 11,081 | 15,874,738 |
| 2024-07-24 | 14.41 | 14.45 | 14.03 | 14.17 | -1.6% | 12,588 | 17,926,754 |
| 2024-07-23 | 14.81 | 14.86 | 14.4 | 14.4 | -2.7% | 15,979 | 23,348,520 |
| 2024-07-22 | 14.99 | 15.05 | 14.75 | 14.8 | -0.67% | 9,857 | 14,681,037 |
| 2024-07-19 | 15.03 | 15.06 | 14.84 | 14.9 | -1.19% | 9,209 | 13,766,988 |
| 2024-07-18 | 14.85 | 15.1 | 14.57 | 15.08 | +1.55% | 13,664 | 20,255,879 |
| 2024-07-17 | 15.19 | 15.22 | 14.72 | 14.85 | -2.3% | 13,578 | 20,186,003 |
| 2024-07-16 | 15.41 | 15.53 | 15.03 | 15.2 | -2.38% | 12,967 | 19,780,829 |
| 2024-07-15 | 15.53 | 15.67 | 15.32 | 15.57 | -0.19% | 11,035 | 17,109,401 |
| 2024-07-12 | 15.84 | 15.84 | 15.46 | 15.6 | -1.45% | 13,911 | 21,718,969 |
| 2024-07-11 | 15.25 | 15.88 | 15.18 | 15.83 | +3.87% | 29,296 | 45,748,798 |
| 2024-07-10 | 14.94 | 15.41 | 14.94 | 15.24 | +1.33% | 25,556 | 38,954,509 |
| 2024-07-09 | 14.42 | 15.18 | 14.32 | 15.04 | +3.51% | 23,938 | 35,533,823 |
| 2024-07-08 | 14.83 | 15.06 | 14.4 | 14.53 | -2.74% | 19,689 | 28,834,443 |
| 2024-07-05 | 14.98 | 15.05 | 14.67 | 14.94 | +0.61% | 16,374 | 24,279,385 |
| 2024-07-04 | 15.03 | 15.29 | 14.73 | 14.85 | -1.72% | 18,344 | 27,432,593 |
| 2024-07-03 | 15.7 | 15.78 | 15.02 | 15.11 | -3.82% | 14,251 | 21,798,417 |
| 2024-07-02 | 15.81 | 16.12 | 15.65 | 15.71 | -0.57% | 16,886 | 26,771,498 |
| 2024-07-01 | 15.42 | 16.05 | 15.3 | 15.8 | +2.2% | 17,170 | 26,909,105 |
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：