股票概览
18.17
+17%
+2.64
16.35
开盘价
18.57
最高价
16.2
最低价
236,678
成交量
数据更新至: 2024-09-30
技术指标
15.00
MA5 (5日均线)
13.68
MA10 (10日均线)
13.18
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 | 16.35 | 18.57 | 16.2 | 18.17 | +17% | 236,678 | 411,237,102 |
| 2024-09-27 | 14.6 | 15.67 | 14.4 | 15.53 | +8.07% | 103,938 | 155,812,548 |
| 2024-09-26 | 13.6 | 14.38 | 13.51 | 14.37 | +5.04% | 88,907 | 124,134,065 |
| 2024-09-25 | 13.27 | 14.2 | 13.27 | 13.68 | +3.17% | 118,982 | 162,810,697 |
| 2024-09-24 | 12.63 | 13.28 | 12.42 | 13.26 | +5.24% | 84,056 | 108,761,815 |
| 2024-09-23 | 12.54 | 12.78 | 12.33 | 12.6 | +0.88% | 47,441 | 59,769,659 |
| 2024-09-20 | 12.6 | 12.8 | 12.35 | 12.49 | -1.11% | 51,742 | 64,835,119 |
| 2024-09-19 | 12.05 | 12.84 | 12.05 | 12.63 | +5.07% | 68,739 | 86,050,449 |
| 2024-09-18 | 12 | 12.18 | 11.83 | 12.02 | -0.08% | 45,658 | 54,694,033 |
| 2024-09-13 | 12.52 | 12.59 | 12.01 | 12.03 | -3.91% | 49,086 | 59,743,207 |
| 2024-09-12 | 12.59 | 12.95 | 12.48 | 12.52 | +0.16% | 42,635 | 54,076,338 |
| 2024-09-11 | 12.47 | 12.6 | 12.34 | 12.5 | -0.24% | 36,564 | 45,617,373 |
| 2024-09-10 | 12.37 | 12.67 | 12.04 | 12.53 | +1.29% | 49,733 | 61,185,647 |
| 2024-09-09 | 12.43 | 12.65 | 12.17 | 12.37 | -1.2% | 44,781 | 55,660,210 |
| 2024-09-06 | 13.08 | 13.23 | 12.48 | 12.52 | -4.43% | 58,705 | 74,845,555 |
| 2024-09-05 | 12.85 | 13.26 | 12.8 | 13.1 | +1.95% | 58,067 | 76,101,903 |
| 2024-09-04 | 12.61 | 13.18 | 12.61 | 12.85 | +1.02% | 64,487 | 83,281,609 |
| 2024-09-03 | 12.48 | 12.8 | 12.47 | 12.72 | +1.84% | 56,831 | 71,757,431 |
| 2024-09-02 | 13.42 | 13.42 | 12.48 | 12.49 | -5.09% | 76,687 | 98,392,275 |
| 2024-08-30 | 12.49 | 13.38 | 12.37 | 13.16 | +5.53% | 93,849 | 122,249,649 |
| 2024-08-29 | 12.1 | 12.73 | 12.01 | 12.47 | +2.05% | 74,509 | 92,467,737 |
| 2024-08-28 | 12 | 12.58 | 12 | 12.22 | -0.16% | 55,642 | 68,615,018 |
| 2024-08-27 | 12.7 | 12.7 | 12.17 | 12.24 | -3.62% | 55,647 | 68,557,786 |
| 2024-08-26 | 12.56 | 12.91 | 12.41 | 12.7 | +1.84% | 70,296 | 89,397,900 |
| 2024-08-23 | 12.68 | 12.91 | 12.42 | 12.47 | -3.03% | 78,069 | 98,292,343 |
| 2024-08-22 | 13.23 | 13.37 | 12.84 | 12.86 | -2.58% | 85,168 | 111,424,820 |
| 2024-08-21 | 13.52 | 13.7 | 13.17 | 13.2 | -2.73% | 64,379 | 86,080,637 |
| 2024-08-20 | 14.09 | 14.12 | 13.54 | 13.57 | -3.28% | 59,857 | 82,333,210 |
| 2024-08-19 | 14.03 | 14.3 | 13.73 | 14.03 | 0% | 70,840 | 99,493,692 |
| 2024-08-16 | 14.45 | 14.51 | 13.98 | 14.03 | -1.2% | 86,514 | 122,806,292 |
| 2024-08-15 | 14.38 | 14.7 | 13.98 | 14.2 | -1.25% | 95,459 | 136,500,494 |
| 2024-08-14 | 14.98 | 15.09 | 14.36 | 14.38 | -4.01% | 87,355 | 127,126,750 |
| 2024-08-13 | 15.09 | 15.19 | 14.78 | 14.98 | -0.79% | 51,187 | 76,371,569 |
| 2024-08-12 | 15.54 | 15.54 | 14.86 | 15.1 | -2.89% | 60,366 | 91,205,770 |
| 2024-08-09 | 15.58 | 15.95 | 15.49 | 15.55 | -1.46% | 80,919 | 126,876,348 |
| 2024-08-08 | 17.06 | 17.2 | 15.77 | 15.78 | -6.13% | 141,160 | 229,250,162 |
| 2024-08-07 | 16.52 | 17.23 | 16.21 | 16.81 | +2.31% | 135,868 | 227,665,197 |
| 2024-08-06 | 16.32 | 17.07 | 15.9 | 16.43 | +2.37% | 138,932 | 228,623,212 |
| 2024-08-05 | 17.45 | 17.7 | 16.01 | 16.05 | -7.71% | 171,307 | 286,477,977 |
| 2024-08-02 | 17.67 | 18.48 | 17.01 | 17.39 | -2.52% | 237,601 | 422,227,439 |
| 2024-08-01 | 15.86 | 18.5 | 15.86 | 17.84 | +12.98% | 261,582 | 453,343,087 |
| 2024-07-31 | 15.46 | 15.88 | 15.38 | 15.79 | +1.28% | 153,079 | 239,626,946 |
| 2024-07-30 | 14.3 | 16.2 | 14.12 | 15.59 | +9.02% | 155,877 | 237,622,459 |
| 2024-07-29 | 14.28 | 14.55 | 13.86 | 14.3 | +0.85% | 62,866 | 89,319,591 |
| 2024-07-26 | 13.61 | 14.18 | 13.55 | 14.18 | +4.11% | 55,383 | 77,371,544 |
| 2024-07-25 | 13.26 | 13.85 | 13.16 | 13.62 | +1.49% | 42,582 | 57,583,660 |
| 2024-07-24 | 13.89 | 13.92 | 13.4 | 13.42 | -3.31% | 41,831 | 56,799,482 |
| 2024-07-23 | 14.4 | 14.43 | 13.86 | 13.88 | -2.8% | 44,438 | 63,033,253 |
| 2024-07-22 | 14.08 | 14.51 | 14.01 | 14.28 | +2.51% | 62,339 | 88,999,818 |
| 2024-07-19 | 13.63 | 14.12 | 13.53 | 13.93 | +1.68% | 51,032 | 70,711,380 |
| 2024-07-18 | 13.69 | 13.85 | 13.25 | 13.7 | -0.58% | 41,561 | 56,227,430 |
| 2024-07-17 | 14 | 14.18 | 13.72 | 13.78 | -1.78% | 46,789 | 65,048,563 |
| 2024-07-16 | 14.05 | 14.26 | 13.86 | 14.03 | -0.43% | 50,412 | 70,684,983 |
| 2024-07-15 | 14.51 | 14.56 | 14.01 | 14.09 | -2.22% | 48,408 | 68,620,526 |
| 2024-07-12 | 14.55 | 14.81 | 14.34 | 14.41 | -0.96% | 49,317 | 71,705,164 |
| 2024-07-11 | 14.1 | 14.62 | 14.01 | 14.55 | +5.59% | 84,499 | 121,227,081 |
| 2024-07-10 | 13.95 | 14.4 | 13.72 | 13.78 | -0.29% | 93,087 | 130,474,905 |
| 2024-07-09 | 13.4 | 13.92 | 13.25 | 13.82 | +3.13% | 106,902 | 145,612,444 |
| 2024-07-08 | 13.51 | 14.02 | 12.88 | 13.4 | -16.77% | 174,429 | 234,222,049 |
| 2024-07-05 | 16.03 | 16.36 | 15.68 | 16.1 | +0.88% | 46,648 | 74,652,701 |
| 2024-07-04 | 16.66 | 16.75 | 15.83 | 15.96 | -4.09% | 54,191 | 87,479,387 |
| 2024-07-03 | 17.05 | 17.05 | 16.54 | 16.64 | -2.18% | 41,957 | 70,101,690 |
| 2024-07-02 | 17.43 | 17.6 | 16.9 | 17.01 | -2.13% | 42,423 | 73,216,336 |
| 2024-07-01 | 17.69 | 17.83 | 17.07 | 17.38 | -2.36% | 51,325 | 89,169,389 |
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：