股票概览
18.06
+13.02%
+2.08
16.85
开盘价
18.49
最高价
16.25
最低价
56,117
成交量
数据更新至: 2024-09-30
技术指标
15.66
MA5 (5日均线)
14.67
MA10 (10日均线)
14.47
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 | 16.85 | 18.49 | 16.25 | 18.06 | +13.02% | 56,117 | 97,853,763 |
| 2024-09-27 | 15.39 | 16.02 | 15.33 | 15.98 | +5.13% | 19,280 | 30,343,582 |
| 2024-09-26 | 14.52 | 15.26 | 14.42 | 15.2 | +4.4% | 21,028 | 31,325,404 |
| 2024-09-25 | 14.58 | 15 | 14.52 | 14.56 | +0.34% | 23,246 | 34,363,080 |
| 2024-09-24 | 13.67 | 14.51 | 13.67 | 14.51 | +6.53% | 22,069 | 31,304,036 |
| 2024-09-23 | 13.74 | 13.86 | 13.6 | 13.62 | -0.87% | 8,182 | 11,189,795 |
| 2024-09-20 | 13.94 | 13.99 | 13.6 | 13.74 | -1.01% | 10,022 | 13,807,822 |
| 2024-09-19 | 13.58 | 14.11 | 13.48 | 13.88 | +3.12% | 13,685 | 18,909,646 |
| 2024-09-18 | 13.7 | 13.85 | 13.29 | 13.46 | -1.75% | 12,572 | 16,923,333 |
| 2024-09-13 | 14.08 | 14.1 | 13.7 | 13.7 | -2.7% | 11,836 | 16,367,936 |
| 2024-09-12 | 14.18 | 14.41 | 14.08 | 14.08 | -0.42% | 9,374 | 13,367,058 |
| 2024-09-11 | 14.19 | 14.22 | 13.97 | 14.14 | +0.14% | 8,012 | 11,307,126 |
| 2024-09-10 | 13.87 | 14.19 | 13.7 | 14.12 | +1.66% | 9,421 | 13,113,437 |
| 2024-09-09 | 13.95 | 14.07 | 13.7 | 13.89 | 0% | 11,154 | 15,490,880 |
| 2024-09-06 | 14.48 | 14.48 | 13.89 | 13.89 | -3.81% | 16,318 | 22,926,432 |
| 2024-09-05 | 14.39 | 14.57 | 14.37 | 14.44 | +0.35% | 8,720 | 12,610,456 |
| 2024-09-04 | 14.46 | 14.49 | 14.2 | 14.39 | -0.55% | 10,271 | 14,747,926 |
| 2024-09-03 | 14.43 | 14.7 | 14.38 | 14.47 | +0.28% | 12,145 | 17,604,011 |
| 2024-09-02 | 14.95 | 14.95 | 14.38 | 14.43 | -3.09% | 18,078 | 26,377,736 |
| 2024-08-30 | 14.67 | 15.08 | 14.59 | 14.89 | +1.36% | 19,352 | 28,857,286 |
| 2024-08-29 | 14.11 | 14.81 | 14.11 | 14.69 | +3.45% | 18,418 | 26,723,771 |
| 2024-08-28 | 14.13 | 14.46 | 14.03 | 14.2 | +3.5% | 23,589 | 33,565,000 |
| 2024-08-27 | 13.88 | 14.01 | 13.66 | 13.72 | -1.86% | 6,916 | 9,539,231 |
| 2024-08-26 | 13.8 | 14.18 | 13.8 | 13.98 | +0.72% | 9,835 | 13,775,903 |
| 2024-08-23 | 13.86 | 13.89 | 13.55 | 13.88 | +0.36% | 8,106 | 11,143,607 |
| 2024-08-22 | 13.99 | 14.14 | 13.82 | 13.83 | -1.57% | 7,338 | 10,236,928 |
| 2024-08-21 | 13.9 | 14.21 | 13.9 | 14.05 | +0.43% | 8,219 | 11,581,941 |
| 2024-08-20 | 14.41 | 14.49 | 13.95 | 13.99 | -2.91% | 13,747 | 19,465,244 |
| 2024-08-19 | 14.68 | 14.77 | 14.37 | 14.41 | -2.83% | 17,035 | 24,698,171 |
| 2024-08-16 | 14.95 | 15.28 | 14.77 | 14.83 | +0.82% | 21,706 | 32,550,476 |
| 2024-08-15 | 14.58 | 14.89 | 14.3 | 14.71 | +1.8% | 15,657 | 22,866,902 |
| 2024-08-14 | 14.68 | 14.74 | 14.44 | 14.45 | -1.57% | 8,349 | 12,113,046 |
| 2024-08-13 | 14.4 | 14.73 | 14.4 | 14.68 | +1.03% | 8,349 | 12,154,374 |
| 2024-08-12 | 14.43 | 14.77 | 14.35 | 14.53 | -0.14% | 11,125 | 16,192,688 |
| 2024-08-09 | 14.64 | 14.78 | 14.54 | 14.55 | +0.07% | 10,036 | 14,697,591 |
| 2024-08-08 | 14.7 | 14.73 | 14.32 | 14.54 | -0.89% | 11,921 | 17,300,948 |
| 2024-08-07 | 14.85 | 14.9 | 14.62 | 14.67 | -0.47% | 8,997 | 13,277,277 |
| 2024-08-06 | 14.71 | 14.9 | 14.56 | 14.74 | +1.66% | 11,120 | 16,356,830 |
| 2024-08-05 | 14.88 | 15.11 | 14.45 | 14.5 | -3.85% | 19,166 | 28,259,269 |
| 2024-08-02 | 15.31 | 15.49 | 15.02 | 15.08 | -1.82% | 12,915 | 19,685,555 |
| 2024-08-01 | 15.51 | 15.66 | 15.31 | 15.36 | -0.78% | 13,101 | 20,263,840 |
| 2024-07-31 | 14.79 | 15.49 | 14.62 | 15.48 | +5.09% | 19,493 | 29,697,792 |
| 2024-07-30 | 14.83 | 14.95 | 14.43 | 14.73 | -0.74% | 11,396 | 16,747,215 |
| 2024-07-29 | 15 | 15.36 | 14.74 | 14.84 | -0.4% | 10,673 | 15,976,866 |
| 2024-07-26 | 14.54 | 14.95 | 14.31 | 14.9 | +3.26% | 11,327 | 16,742,159 |
| 2024-07-25 | 14.3 | 14.67 | 14.13 | 14.43 | +0.49% | 10,163 | 14,669,598 |
| 2024-07-24 | 14.95 | 14.95 | 14.36 | 14.36 | -2.58% | 12,153 | 17,641,684 |
| 2024-07-23 | 15.35 | 15.59 | 14.68 | 14.74 | -3.97% | 9,476 | 14,212,802 |
| 2024-07-22 | 15.3 | 15.46 | 15.25 | 15.35 | +0.39% | 8,577 | 13,184,403 |
| 2024-07-19 | 15.06 | 15.48 | 14.91 | 15.29 | +1.66% | 10,716 | 16,351,021 |
| 2024-07-18 | 14.96 | 15.08 | 14.58 | 15.04 | +0.07% | 12,353 | 18,280,886 |
| 2024-07-17 | 15.28 | 15.28 | 14.9 | 15.03 | -1.76% | 12,984 | 19,520,865 |
| 2024-07-16 | 15.22 | 15.45 | 15.05 | 15.3 | -0.26% | 11,339 | 17,263,887 |
| 2024-07-15 | 15.94 | 15.94 | 15.2 | 15.34 | -3.4% | 15,616 | 24,024,271 |
| 2024-07-12 | 15.94 | 16.05 | 15.72 | 15.88 | -0.25% | 12,476 | 19,851,595 |
| 2024-07-11 | 15.68 | 15.93 | 15.51 | 15.92 | +3.71% | 14,484 | 22,875,384 |
| 2024-07-10 | 15.25 | 15.6 | 15.07 | 15.35 | +0.59% | 13,236 | 20,387,030 |
| 2024-07-09 | 14.62 | 15.31 | 14.45 | 15.26 | +4.23% | 15,544 | 23,180,465 |
| 2024-07-08 | 15.16 | 15.36 | 14.58 | 14.64 | -4.31% | 14,088 | 20,867,546 |
| 2024-07-05 | 15.12 | 15.48 | 14.9 | 15.3 | +1.19% | 12,419 | 18,827,601 |
| 2024-07-04 | 15.63 | 15.78 | 15.08 | 15.12 | -2.83% | 14,487 | 22,323,191 |
| 2024-07-03 | 15.82 | 16.06 | 15.45 | 15.56 | -2.08% | 14,003 | 21,941,666 |
| 2024-07-02 | 16.16 | 16.21 | 15.76 | 15.89 | -1.55% | 15,467 | 24,665,428 |
| 2024-07-01 | 16.48 | 16.48 | 15.7 | 16.14 | -1.77% | 23,177 | 37,027,311 |
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：