股票概览
19.31
+9.03%
+1.6
18.3
开盘价
19.4
最高价
18.3
最低价
44,487
成交量
数据更新至: 2024-09-30
技术指标
17.53
MA5 (5日均线)
16.74
MA10 (10日均线)
16.30
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 | 18.3 | 19.4 | 18.3 | 19.31 | +9.03% | 44,487 | 84,251,800 |
| 2024-09-27 | 17.47 | 17.83 | 17.1 | 17.71 | +4.18% | 11,683 | 20,349,865 |
| 2024-09-26 | 16.77 | 17.04 | 16.65 | 17 | +1.37% | 14,563 | 24,568,592 |
| 2024-09-25 | 16.91 | 17.28 | 16.7 | 16.77 | -0.65% | 14,855 | 25,301,097 |
| 2024-09-24 | 16.45 | 16.95 | 16.36 | 16.88 | +2.61% | 12,613 | 21,107,617 |
| 2024-09-23 | 16.51 | 16.51 | 16.04 | 16.45 | +0.3% | 9,169 | 15,015,114 |
| 2024-09-20 | 15.94 | 16.65 | 15.94 | 16.4 | +2.18% | 16,133 | 26,398,623 |
| 2024-09-19 | 15.56 | 16.31 | 15.45 | 16.05 | +3.55% | 9,569 | 15,236,935 |
| 2024-09-18 | 15.29 | 15.58 | 15.21 | 15.5 | +1.11% | 4,934 | 7,590,861 |
| 2024-09-13 | 15.49 | 15.54 | 15.27 | 15.33 | -1.03% | 8,789 | 13,484,575 |
| 2024-09-12 | 15.8 | 15.94 | 15.48 | 15.49 | -1.4% | 8,188 | 12,783,023 |
| 2024-09-11 | 15.86 | 15.95 | 15.65 | 15.71 | -1.26% | 6,945 | 10,961,412 |
| 2024-09-10 | 15.79 | 15.95 | 15.62 | 15.91 | +0.06% | 7,348 | 11,587,238 |
| 2024-09-09 | 15.96 | 15.98 | 15.76 | 15.9 | -0.31% | 7,535 | 11,958,203 |
| 2024-09-06 | 16.24 | 16.42 | 15.93 | 15.95 | -2.51% | 8,381 | 13,522,038 |
| 2024-09-05 | 16.08 | 16.43 | 16.08 | 16.36 | +1.74% | 12,568 | 20,484,948 |
| 2024-09-04 | 15.89 | 16.56 | 15.75 | 16.08 | +2.1% | 29,142 | 47,248,281 |
| 2024-09-03 | 15.58 | 15.8 | 15.44 | 15.75 | +1.09% | 12,507 | 19,532,900 |
| 2024-09-02 | 15.79 | 16.09 | 15.5 | 15.58 | -2.26% | 12,164 | 19,188,470 |
| 2024-08-30 | 15.67 | 16.16 | 15.48 | 15.94 | +1.66% | 14,428 | 22,974,169 |
| 2024-08-29 | 15.22 | 15.72 | 15.22 | 15.68 | +2.02% | 12,835 | 19,935,975 |
| 2024-08-28 | 15.34 | 15.74 | 15.07 | 15.37 | 0% | 9,863 | 15,189,791 |
| 2024-08-27 | 15.47 | 15.47 | 15.27 | 15.37 | -0.19% | 4,268 | 6,544,485 |
| 2024-08-26 | 15.3 | 15.5 | 15.12 | 15.4 | +0.92% | 6,000 | 9,226,990 |
| 2024-08-23 | 15.1 | 15.38 | 14.99 | 15.26 | +0.53% | 6,301 | 9,599,441 |
| 2024-08-22 | 15.21 | 15.38 | 15.12 | 15.18 | -0.65% | 6,299 | 9,597,424 |
| 2024-08-21 | 15.23 | 15.46 | 15.2 | 15.28 | -0.2% | 7,208 | 11,064,814 |
| 2024-08-20 | 15.51 | 15.63 | 15.2 | 15.31 | -1.73% | 8,802 | 13,482,609 |
| 2024-08-19 | 15.74 | 15.91 | 15.54 | 15.58 | -1.45% | 7,707 | 12,111,216 |
| 2024-08-16 | 15.85 | 16.06 | 15.79 | 15.81 | -0.06% | 13,102 | 20,815,110 |
| 2024-08-15 | 15.59 | 15.9 | 15.41 | 15.82 | +1.74% | 12,959 | 20,347,767 |
| 2024-08-14 | 15.8 | 15.83 | 15.54 | 15.55 | -1.27% | 6,735 | 10,532,253 |
| 2024-08-13 | 15.64 | 15.82 | 15.52 | 15.75 | -0.13% | 6,053 | 9,484,010 |
| 2024-08-12 | 15.63 | 15.84 | 15.44 | 15.77 | +0.25% | 8,429 | 13,194,649 |
| 2024-08-09 | 15.91 | 16.04 | 15.69 | 15.73 | -0.57% | 7,592 | 12,009,682 |
| 2024-08-08 | 15.86 | 16.03 | 15.6 | 15.82 | -0.69% | 9,978 | 15,783,376 |
| 2024-08-07 | 16.1 | 16.17 | 15.9 | 15.93 | -1.12% | 8,497 | 13,607,945 |
| 2024-08-06 | 16.12 | 16.34 | 15.8 | 16.11 | +0.75% | 14,207 | 22,755,802 |
| 2024-08-05 | 16.37 | 16.44 | 15.97 | 15.99 | -2.44% | 16,974 | 27,415,145 |
| 2024-08-02 | 16.81 | 16.81 | 16.34 | 16.39 | -2.73% | 15,306 | 25,251,685 |
| 2024-08-01 | 17.2 | 17.2 | 16.81 | 16.85 | -1.46% | 9,288 | 15,735,363 |
| 2024-07-31 | 16.26 | 17.13 | 16.26 | 17.1 | +4.46% | 12,291 | 20,759,148 |
| 2024-07-30 | 16.43 | 16.48 | 16.08 | 16.37 | -0.79% | 12,825 | 20,920,608 |
| 2024-07-29 | 16.61 | 16.66 | 16.4 | 16.5 | -0.48% | 8,481 | 14,002,788 |
| 2024-07-26 | 16.29 | 16.68 | 16.13 | 16.58 | +1.66% | 8,594 | 14,244,219 |
| 2024-07-25 | 16.15 | 16.47 | 15.9 | 16.31 | -0.12% | 16,983 | 27,405,040 |
| 2024-07-24 | 16.52 | 16.77 | 16.21 | 16.33 | -2.22% | 14,564 | 23,828,631 |
| 2024-07-23 | 17.25 | 17.25 | 16.66 | 16.7 | -2.4% | 14,982 | 25,348,589 |
| 2024-07-22 | 17.02 | 17.33 | 16.91 | 17.11 | -0.29% | 10,591 | 18,134,584 |
| 2024-07-19 | 17.29 | 17.41 | 16.66 | 17.16 | +1.48% | 11,563 | 19,814,081 |
| 2024-07-18 | 17.17 | 17.17 | 16.57 | 16.91 | -1.51% | 11,303 | 19,008,180 |
| 2024-07-17 | 17.45 | 17.45 | 17.05 | 17.17 | -2% | 9,489 | 16,322,280 |
| 2024-07-16 | 17.64 | 17.77 | 17.4 | 17.52 | -0.45% | 10,473 | 18,348,066 |
| 2024-07-15 | 17.88 | 18.12 | 17.5 | 17.6 | -2.22% | 11,202 | 19,806,244 |
| 2024-07-12 | 17.84 | 18.17 | 17.81 | 18 | 0% | 15,765 | 28,347,933 |
| 2024-07-11 | 17.4 | 18.01 | 17.3 | 18 | +5.45% | 27,339 | 48,474,408 |
| 2024-07-10 | 18.1 | 18.34 | 16.9 | 17.07 | -6.16% | 35,448 | 62,025,982 |
| 2024-07-09 | 17.01 | 18.35 | 16.8 | 18.19 | +7% | 21,812 | 38,405,676 |
| 2024-07-08 | 17.39 | 17.46 | 16.98 | 17 | -2.63% | 9,288 | 15,872,342 |
| 2024-07-05 | 17.01 | 17.5 | 16.7 | 17.46 | +2.65% | 19,014 | 32,540,184 |
| 2024-07-04 | 17.17 | 17.46 | 16.96 | 17.01 | -1.22% | 13,015 | 22,360,969 |
| 2024-07-03 | 17.61 | 17.79 | 17.2 | 17.22 | -1.82% | 9,971 | 17,336,014 |
| 2024-07-02 | 17.89 | 18.08 | 17.48 | 17.54 | -1.74% | 14,158 | 25,173,903 |
| 2024-07-01 | 17.64 | 17.92 | 17.31 | 17.85 | +0.85% | 14,214 | 24,999,300 |
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：