股票概览
18.98
+14.61%
+2.42
17.3
开盘价
19.42
最高价
16.99
最低价
47,937
成交量
数据更新至: 2024-09-30
技术指标
16.36
MA5 (5日均线)
15.51
MA10 (10日均线)
15.38
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 | 17.3 | 19.42 | 16.99 | 18.98 | +14.61% | 47,937 | 87,085,427 |
| 2024-09-27 | 15.87 | 16.66 | 15.87 | 16.56 | +5.68% | 15,711 | 25,561,370 |
| 2024-09-26 | 15.23 | 15.7 | 15.23 | 15.67 | +2.28% | 10,336 | 16,039,400 |
| 2024-09-25 | 15.37 | 15.8 | 15.3 | 15.32 | +0.26% | 13,725 | 21,402,557 |
| 2024-09-24 | 14.68 | 15.29 | 14.68 | 15.28 | +4.59% | 10,823 | 16,271,220 |
| 2024-09-23 | 14.68 | 14.92 | 14.51 | 14.61 | -0.81% | 5,394 | 7,938,912 |
| 2024-09-20 | 14.76 | 14.93 | 14.6 | 14.73 | -0.2% | 5,561 | 8,210,334 |
| 2024-09-19 | 14.57 | 14.9 | 14.5 | 14.76 | +2% | 7,360 | 10,837,265 |
| 2024-09-18 | 14.75 | 14.78 | 14.3 | 14.47 | -1.36% | 5,407 | 7,809,106 |
| 2024-09-13 | 15.05 | 15.29 | 14.63 | 14.67 | -2.07% | 6,509 | 9,636,796 |
| 2024-09-12 | 14.97 | 15.25 | 14.96 | 14.98 | +0.27% | 5,328 | 8,030,743 |
| 2024-09-11 | 14.97 | 15.03 | 14.86 | 14.94 | -0.47% | 4,147 | 6,196,787 |
| 2024-09-10 | 14.92 | 15.14 | 14.63 | 15.01 | +1.01% | 6,025 | 8,951,316 |
| 2024-09-09 | 14.81 | 15.06 | 14.66 | 14.86 | -0.13% | 5,144 | 7,624,219 |
| 2024-09-06 | 15.36 | 15.5 | 14.86 | 14.88 | -3.38% | 10,890 | 16,477,092 |
| 2024-09-05 | 15.24 | 15.58 | 15.23 | 15.4 | +1.05% | 6,569 | 10,138,588 |
| 2024-09-04 | 15.4 | 15.52 | 15.24 | 15.24 | -1.3% | 5,861 | 8,980,489 |
| 2024-09-03 | 15.69 | 15.7 | 15.25 | 15.44 | -0.39% | 8,788 | 13,541,085 |
| 2024-09-02 | 16.19 | 16.24 | 15.5 | 15.5 | -4.91% | 14,785 | 23,242,917 |
| 2024-08-30 | 16.01 | 16.66 | 15.97 | 16.3 | +1.81% | 12,069 | 19,806,818 |
| 2024-08-29 | 15.7 | 16.1 | 15.4 | 16.01 | +1.97% | 7,679 | 12,184,364 |
| 2024-08-28 | 15.67 | 15.89 | 15.58 | 15.7 | 0% | 4,018 | 6,317,122 |
| 2024-08-27 | 16 | 16.25 | 15.6 | 15.7 | -3.09% | 8,472 | 13,431,255 |
| 2024-08-26 | 15.8 | 16.37 | 15.75 | 16.2 | +2.08% | 8,444 | 13,630,436 |
| 2024-08-23 | 16.25 | 16.25 | 15.77 | 15.87 | -2.04% | 9,166 | 14,580,975 |
| 2024-08-22 | 16.22 | 16.58 | 16.18 | 16.2 | -1.04% | 7,896 | 12,911,315 |
| 2024-08-21 | 16.51 | 16.67 | 16.24 | 16.37 | -1.8% | 10,951 | 17,965,380 |
| 2024-08-20 | 17.5 | 17.5 | 16.57 | 16.67 | -4.63% | 16,684 | 28,100,273 |
| 2024-08-19 | 16.82 | 17.7 | 16.82 | 17.48 | +3.74% | 20,785 | 36,275,764 |
| 2024-08-16 | 17.14 | 17.21 | 16.8 | 16.85 | -1.92% | 13,915 | 23,590,544 |
| 2024-08-15 | 17.39 | 17.47 | 16.91 | 17.18 | -1.21% | 13,052 | 22,446,197 |
| 2024-08-14 | 17.41 | 17.68 | 17.29 | 17.39 | +0.06% | 11,609 | 20,316,664 |
| 2024-08-13 | 17.12 | 17.5 | 17.07 | 17.38 | +1.58% | 9,121 | 15,748,173 |
| 2024-08-12 | 17.4 | 17.54 | 17 | 17.11 | -2.62% | 14,603 | 25,101,357 |
| 2024-08-09 | 17.7 | 18.05 | 17.5 | 17.57 | -0.79% | 15,724 | 27,925,246 |
| 2024-08-08 | 17.95 | 18.3 | 17.59 | 17.71 | -2.21% | 24,509 | 43,780,100 |
| 2024-08-07 | 18 | 18.44 | 17.8 | 18.11 | -0.55% | 17,241 | 31,216,985 |
| 2024-08-06 | 18.47 | 18.65 | 17.89 | 18.21 | -0.33% | 24,347 | 44,264,551 |
| 2024-08-05 | 19.18 | 19.45 | 18.2 | 18.27 | -6.31% | 42,934 | 80,458,136 |
| 2024-08-02 | 19.01 | 20.6 | 18.86 | 19.5 | +1.25% | 63,062 | 124,503,852 |
| 2024-08-01 | 18.76 | 20.8 | 18.67 | 19.26 | +1.05% | 70,168 | 137,428,965 |
| 2024-07-31 | 16.65 | 19.91 | 16.5 | 19.06 | +13.59% | 58,089 | 106,176,542 |
| 2024-07-30 | 16.75 | 17.15 | 16.6 | 16.78 | -0.83% | 16,129 | 27,160,744 |
| 2024-07-29 | 17.49 | 17.5 | 16.42 | 16.92 | -4.68% | 30,169 | 50,648,032 |
| 2024-07-26 | 17.33 | 17.77 | 16.78 | 17.75 | +4.41% | 21,753 | 38,103,879 |
| 2024-07-25 | 16.42 | 17.32 | 16.39 | 17 | +2.1% | 13,650 | 23,083,854 |
| 2024-07-24 | 17.02 | 17.09 | 16.49 | 16.65 | -2.46% | 13,189 | 22,039,264 |
| 2024-07-23 | 17.37 | 17.63 | 17.05 | 17.07 | -0.93% | 16,903 | 29,267,551 |
| 2024-07-22 | 17.1 | 17.31 | 17.02 | 17.23 | -0.12% | 13,120 | 22,540,287 |
| 2024-07-19 | 16.6 | 17.39 | 16.4 | 17.25 | +3.6% | 17,275 | 29,502,059 |
| 2024-07-18 | 16.6 | 16.77 | 16.07 | 16.65 | +0.06% | 10,288 | 16,853,727 |
| 2024-07-17 | 17.12 | 17.19 | 16.64 | 16.64 | -2.8% | 8,830 | 14,871,559 |
| 2024-07-16 | 16.9 | 17.16 | 16.46 | 17.12 | +0.82% | 10,751 | 18,253,036 |
| 2024-07-15 | 17.1 | 17.26 | 16.82 | 16.98 | -1.11% | 11,703 | 19,895,681 |
| 2024-07-12 | 17.15 | 17.53 | 16.98 | 17.17 | -0.64% | 15,459 | 26,596,455 |
| 2024-07-11 | 17.09 | 17.31 | 17 | 17.28 | +2.86% | 17,197 | 29,563,961 |
| 2024-07-10 | 16.7 | 17.26 | 16.65 | 16.8 | 0% | 17,158 | 29,182,081 |
| 2024-07-09 | 15.95 | 16.82 | 15.9 | 16.8 | +4.28% | 18,127 | 29,721,431 |
| 2024-07-08 | 16.72 | 16.72 | 15.98 | 16.11 | -2.07% | 15,354 | 24,770,381 |
| 2024-07-05 | 16.5 | 16.72 | 16.24 | 16.45 | -0.84% | 16,969 | 28,023,769 |
| 2024-07-04 | 17.5 | 17.79 | 16.38 | 16.59 | -4.27% | 21,472 | 36,403,381 |
| 2024-07-03 | 17.56 | 17.64 | 17.28 | 17.33 | -1.76% | 10,800 | 18,822,895 |
| 2024-07-02 | 17.94 | 17.96 | 17.6 | 17.64 | -2.27% | 12,750 | 22,600,398 |
| 2024-07-01 | 17.97 | 18.29 | 17.6 | 18.05 | +0.45% | 21,507 | 38,509,708 |
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：