股票概览
20.29
+15.61%
+2.74
18.5
开盘价
20.7
最高价
17.8
最低价
92,342
成交量
数据更新至: 2024-09-30
技术指标
17.05
MA5 (5日均线)
15.89
MA10 (10日均线)
15.44
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 | 18.5 | 20.7 | 17.8 | 20.29 | +15.61% | 92,342 | 177,532,656 |
| 2024-09-27 | 16.96 | 17.78 | 16.62 | 17.55 | +8% | 39,520 | 68,142,128 |
| 2024-09-26 | 15.68 | 16.26 | 15.61 | 16.25 | +4.03% | 27,175 | 43,514,204 |
| 2024-09-25 | 15.62 | 16 | 15.51 | 15.62 | +0.39% | 27,002 | 42,601,465 |
| 2024-09-24 | 15.33 | 15.56 | 15.1 | 15.56 | +2.23% | 22,667 | 34,836,145 |
| 2024-09-23 | 14.74 | 15.48 | 14.68 | 15.22 | +3.54% | 27,673 | 41,997,775 |
| 2024-09-20 | 14.81 | 14.86 | 14.63 | 14.7 | -0.94% | 11,911 | 17,544,713 |
| 2024-09-19 | 14.27 | 14.97 | 14.16 | 14.84 | +3.99% | 23,705 | 34,859,097 |
| 2024-09-18 | 14.7 | 14.78 | 14.08 | 14.27 | -2.19% | 21,334 | 30,386,693 |
| 2024-09-13 | 14.99 | 14.99 | 14.54 | 14.59 | -2.8% | 13,368 | 19,655,339 |
| 2024-09-12 | 15.18 | 15.29 | 14.92 | 15.01 | -1.12% | 12,664 | 19,058,721 |
| 2024-09-11 | 14.91 | 15.3 | 14.87 | 15.18 | +1.47% | 19,259 | 29,167,071 |
| 2024-09-10 | 14.66 | 15.02 | 14.45 | 14.96 | +1.7% | 15,697 | 23,140,496 |
| 2024-09-09 | 14.6 | 14.95 | 14.48 | 14.71 | +0.82% | 15,257 | 22,467,476 |
| 2024-09-06 | 15.15 | 15.25 | 14.53 | 14.59 | -3.57% | 21,304 | 31,456,911 |
| 2024-09-05 | 15.01 | 15.18 | 14.9 | 15.13 | +1.2% | 11,106 | 16,720,482 |
| 2024-09-04 | 15.03 | 15.2 | 14.85 | 14.95 | -0.99% | 13,190 | 19,787,068 |
| 2024-09-03 | 14.71 | 15.23 | 14.58 | 15.1 | +2.65% | 20,798 | 31,262,987 |
| 2024-09-02 | 15.4 | 15.65 | 14.71 | 14.71 | -5.34% | 38,785 | 58,501,225 |
| 2024-08-30 | 15.01 | 15.7 | 14.89 | 15.54 | +3.53% | 28,388 | 43,764,570 |
| 2024-08-29 | 14.68 | 15.02 | 14.42 | 15.01 | +2.25% | 20,658 | 30,629,210 |
| 2024-08-28 | 14.39 | 14.97 | 14.2 | 14.68 | +0.96% | 22,776 | 33,437,975 |
| 2024-08-27 | 14.25 | 14.76 | 14.25 | 14.54 | +0.35% | 16,901 | 24,550,486 |
| 2024-08-26 | 14.1 | 14.55 | 14.1 | 14.49 | +2.19% | 13,767 | 19,811,977 |
| 2024-08-23 | 14.78 | 14.78 | 14.06 | 14.18 | -3.8% | 24,142 | 34,467,862 |
| 2024-08-22 | 15 | 15.1 | 14.64 | 14.74 | -1.4% | 11,462 | 16,971,190 |
| 2024-08-21 | 15.06 | 15.11 | 14.8 | 14.95 | -0.53% | 10,454 | 15,666,270 |
| 2024-08-20 | 15.25 | 15.46 | 14.89 | 15.03 | -1.25% | 16,225 | 24,458,158 |
| 2024-08-19 | 15.15 | 15.37 | 14.95 | 15.22 | -0.33% | 13,763 | 20,880,238 |
| 2024-08-16 | 15.4 | 15.5 | 15.18 | 15.27 | -0.72% | 11,663 | 17,842,710 |
| 2024-08-15 | 15.44 | 15.71 | 15.28 | 15.38 | -1.03% | 15,783 | 24,379,383 |
| 2024-08-14 | 15.72 | 15.76 | 15.41 | 15.54 | -0.7% | 16,397 | 25,484,499 |
| 2024-08-13 | 15.69 | 15.75 | 15.46 | 15.65 | +0.64% | 12,204 | 19,021,021 |
| 2024-08-12 | 15.34 | 15.82 | 15.33 | 15.55 | +0.39% | 16,247 | 25,313,649 |
| 2024-08-09 | 15.89 | 15.89 | 15.46 | 15.49 | -1.34% | 21,645 | 33,822,329 |
| 2024-08-08 | 15.65 | 16.09 | 15.53 | 15.7 | +0.32% | 25,332 | 40,129,959 |
| 2024-08-07 | 16 | 16.07 | 15.5 | 15.65 | -3.34% | 34,007 | 53,619,853 |
| 2024-08-06 | 15.75 | 16.38 | 15.52 | 16.19 | +3.65% | 40,717 | 65,023,627 |
| 2024-08-05 | 15.39 | 16.1 | 15.23 | 15.62 | +1.3% | 35,123 | 54,911,843 |
| 2024-08-02 | 15.34 | 16.06 | 15.21 | 15.42 | -0.64% | 43,706 | 68,559,325 |
| 2024-08-01 | 15 | 15.75 | 14.95 | 15.52 | +3.4% | 38,987 | 60,348,468 |
| 2024-07-31 | 14.31 | 15.1 | 14.25 | 15.01 | +4.09% | 30,332 | 44,677,884 |
| 2024-07-30 | 14.03 | 14.53 | 13.95 | 14.42 | +2.93% | 32,799 | 47,054,662 |
| 2024-07-29 | 14.21 | 14.29 | 13.94 | 14.01 | -1.2% | 18,469 | 25,990,226 |
| 2024-07-26 | 14.16 | 14.42 | 14.05 | 14.18 | -0.28% | 20,613 | 29,257,350 |
| 2024-07-25 | 14.21 | 14.45 | 14.08 | 14.22 | +0.35% | 16,156 | 23,028,441 |
| 2024-07-24 | 14.5 | 14.66 | 14.11 | 14.17 | -2.61% | 26,464 | 37,890,763 |
| 2024-07-23 | 14.95 | 15.03 | 14.54 | 14.55 | -2.35% | 24,888 | 36,892,094 |
| 2024-07-22 | 14.74 | 15.08 | 14.65 | 14.9 | +0.34% | 36,143 | 53,814,922 |
| 2024-07-19 | 15.11 | 15.19 | 14.85 | 14.85 | -2.62% | 39,332 | 58,975,001 |
| 2024-07-18 | 14.8 | 15.33 | 14.45 | 15.25 | +3.88% | 53,602 | 80,257,367 |
| 2024-07-17 | 15.02 | 15.23 | 14.67 | 14.68 | -2.52% | 49,318 | 73,770,824 |
| 2024-07-16 | 14.43 | 15.14 | 14.26 | 15.06 | +6.81% | 90,854 | 133,980,851 |
| 2024-07-15 | 14.5 | 15.18 | 14.1 | 14.1 | +6.66% | 105,786 | 153,577,723 |
| 2024-07-12 | 13.24 | 13.47 | 13.19 | 13.22 | -0.9% | 19,869 | 26,490,304 |
| 2024-07-11 | 12.99 | 13.45 | 12.89 | 13.34 | +4.3% | 23,886 | 31,555,046 |
| 2024-07-10 | 12.7 | 12.96 | 12.6 | 12.79 | +0.47% | 15,859 | 20,322,172 |
| 2024-07-09 | 12.45 | 12.77 | 12.11 | 12.73 | +2% | 28,292 | 35,319,211 |
| 2024-07-08 | 12.89 | 12.89 | 12.39 | 12.48 | -3.55% | 23,028 | 28,909,180 |
| 2024-07-05 | 12.72 | 13.05 | 12.58 | 12.94 | +1.73% | 17,538 | 22,534,316 |
| 2024-07-04 | 13.35 | 13.45 | 12.72 | 12.72 | -4.79% | 33,510 | 43,482,359 |
| 2024-07-03 | 13.21 | 13.77 | 13.05 | 13.36 | +1.14% | 41,821 | 56,521,378 |
| 2024-07-02 | 13.38 | 13.46 | 13.1 | 13.21 | -0.68% | 23,398 | 31,101,328 |
| 2024-07-01 | 13.12 | 13.36 | 12.91 | 13.3 | +0.45% | 23,289 | 30,581,873 |
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：