股票概览
19.73
+16.75%
+2.83
17.34
开盘价
19.94
最高价
17.34
最低价
48,720
成交量
数据更新至: 2024-09-30
技术指标
16.69
MA5 (5日均线)
15.55
MA10 (10日均线)
15.60
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 | 17.34 | 19.94 | 17.34 | 19.73 | +16.75% | 48,720 | 91,094,912 |
| 2024-09-27 | 16.8 | 17.15 | 16.49 | 16.9 | +4% | 14,144 | 23,733,783 |
| 2024-09-26 | 15.4 | 16.27 | 15.4 | 16.25 | +5.45% | 17,779 | 28,169,612 |
| 2024-09-25 | 15.17 | 15.74 | 15.16 | 15.41 | +1.52% | 13,669 | 21,234,167 |
| 2024-09-24 | 14.38 | 15.23 | 14.38 | 15.18 | +4.98% | 16,524 | 24,603,986 |
| 2024-09-23 | 14.31 | 14.75 | 14.13 | 14.46 | +0.21% | 7,904 | 11,457,850 |
| 2024-09-20 | 14.6 | 14.93 | 14.23 | 14.43 | +0.21% | 13,363 | 19,412,620 |
| 2024-09-19 | 14.67 | 14.7 | 14 | 14.4 | +1.77% | 11,264 | 16,127,657 |
| 2024-09-18 | 14.6 | 14.75 | 13.97 | 14.15 | -2.68% | 15,381 | 21,742,313 |
| 2024-09-13 | 15.24 | 15.25 | 14.42 | 14.54 | -2.68% | 16,664 | 24,381,448 |
| 2024-09-12 | 15.49 | 15.52 | 14.91 | 14.94 | -2.54% | 16,622 | 25,182,955 |
| 2024-09-11 | 15.37 | 15.56 | 15.25 | 15.33 | -0.97% | 6,528 | 10,057,720 |
| 2024-09-10 | 15.6 | 15.67 | 15.16 | 15.48 | +0.78% | 7,630 | 11,735,860 |
| 2024-09-09 | 15.28 | 15.62 | 15.11 | 15.36 | 0% | 9,366 | 14,341,237 |
| 2024-09-06 | 16.09 | 16.09 | 15.32 | 15.36 | -3.03% | 12,077 | 18,863,324 |
| 2024-09-05 | 15.95 | 16.12 | 15.71 | 15.84 | +0.13% | 6,686 | 10,617,050 |
| 2024-09-04 | 15.81 | 16.1 | 15.55 | 15.82 | -1.13% | 8,521 | 13,486,519 |
| 2024-09-03 | 15.77 | 16.45 | 15.77 | 16 | +1.01% | 8,857 | 14,257,354 |
| 2024-09-02 | 16.51 | 16.69 | 15.8 | 15.84 | -4.06% | 11,890 | 19,223,828 |
| 2024-08-30 | 16.08 | 16.86 | 16.08 | 16.51 | +1.91% | 10,673 | 17,747,046 |
| 2024-08-29 | 15.71 | 16.33 | 15.71 | 16.2 | +1.25% | 7,018 | 11,313,502 |
| 2024-08-28 | 15.84 | 16.3 | 15.68 | 16 | +1.01% | 6,140 | 9,845,636 |
| 2024-08-27 | 16.62 | 16.62 | 15.82 | 15.84 | -4.41% | 9,591 | 15,453,744 |
| 2024-08-26 | 16.05 | 16.65 | 15.88 | 16.57 | +2.92% | 12,468 | 20,459,678 |
| 2024-08-23 | 16.06 | 16.44 | 15.7 | 16.1 | +0.37% | 11,116 | 17,840,865 |
| 2024-08-22 | 16.34 | 16.49 | 16.02 | 16.04 | -1.78% | 8,616 | 13,932,577 |
| 2024-08-21 | 16.15 | 16.5 | 15.85 | 16.33 | +0.8% | 9,375 | 15,304,116 |
| 2024-08-20 | 16.24 | 16.58 | 16.14 | 16.2 | -0.55% | 10,525 | 17,163,411 |
| 2024-08-19 | 17.49 | 17.49 | 16.25 | 16.29 | -6.16% | 19,809 | 33,179,794 |
| 2024-08-16 | 16.65 | 17.67 | 16.5 | 17.36 | +4.89% | 23,151 | 39,817,423 |
| 2024-08-15 | 15.8 | 16.7 | 15.8 | 16.55 | +3.57% | 15,570 | 25,603,449 |
| 2024-08-14 | 16.07 | 16.17 | 15.86 | 15.98 | +0.95% | 10,373 | 16,637,305 |
| 2024-08-13 | 15.5 | 15.83 | 15.44 | 15.83 | +2% | 10,616 | 16,588,244 |
| 2024-08-12 | 15.7 | 15.9 | 15.3 | 15.52 | -1.34% | 11,279 | 17,570,815 |
| 2024-08-09 | 16.24 | 16.32 | 15.72 | 15.73 | -0.63% | 11,594 | 18,498,421 |
| 2024-08-08 | 16.29 | 16.29 | 15.51 | 15.83 | -1.37% | 18,957 | 30,009,031 |
| 2024-08-07 | 16.01 | 16.4 | 15.7 | 16.05 | +1.52% | 14,161 | 22,781,351 |
| 2024-08-06 | 15.9 | 16 | 15.55 | 15.81 | +1.28% | 13,388 | 21,038,795 |
| 2024-08-05 | 16.63 | 16.78 | 15.51 | 15.61 | -7.47% | 28,618 | 46,092,843 |
| 2024-08-02 | 17.65 | 17.94 | 16.85 | 16.87 | -5.7% | 24,034 | 41,663,642 |
| 2024-08-01 | 17.73 | 18.09 | 17.54 | 17.89 | +0.56% | 24,494 | 43,719,406 |
| 2024-07-31 | 16.8 | 17.89 | 16.65 | 17.79 | +5.08% | 21,020 | 36,661,166 |
| 2024-07-30 | 16.39 | 17.1 | 16.22 | 16.93 | +2.92% | 17,122 | 28,665,142 |
| 2024-07-29 | 16.65 | 16.75 | 16.33 | 16.45 | -0.84% | 22,124 | 36,593,292 |
| 2024-07-26 | 16.51 | 16.88 | 16.31 | 16.59 | +0.06% | 19,975 | 33,049,439 |
| 2024-07-25 | 16.81 | 16.99 | 16.26 | 16.58 | -2.53% | 21,658 | 35,901,943 |
| 2024-07-24 | 17.5 | 17.76 | 16.9 | 17.01 | -2.8% | 27,029 | 46,597,922 |
| 2024-07-23 | 18.41 | 18.41 | 17.4 | 17.5 | -4.79% | 28,839 | 51,609,170 |
| 2024-07-22 | 18.62 | 18.78 | 18.18 | 18.38 | +0.44% | 38,489 | 71,108,979 |
| 2024-07-19 | 17.2 | 18.55 | 16.84 | 18.3 | +7.33% | 44,851 | 81,001,867 |
| 2024-07-18 | 17.2 | 17.45 | 16.4 | 17.05 | -2.68% | 27,090 | 45,755,026 |
| 2024-07-17 | 18.02 | 18.36 | 17.45 | 17.52 | -2.34% | 23,846 | 42,826,278 |
| 2024-07-16 | 17.31 | 18.05 | 17.31 | 17.94 | +3.1% | 28,661 | 50,810,302 |
| 2024-07-15 | 17.9 | 18.49 | 17.4 | 17.4 | -1.97% | 28,045 | 50,212,412 |
| 2024-07-12 | 17.86 | 17.97 | 17.45 | 17.75 | -0.84% | 20,963 | 37,102,995 |
| 2024-07-11 | 17.7 | 18.05 | 17.27 | 17.9 | +3.95% | 30,761 | 54,512,919 |
| 2024-07-10 | 17.42 | 17.67 | 17.11 | 17.22 | -1.66% | 29,288 | 50,931,293 |
| 2024-07-09 | 16.53 | 17.62 | 16.52 | 17.51 | +4.54% | 41,639 | 71,841,759 |
| 2024-07-08 | 16.86 | 17.83 | 16.7 | 16.75 | +0.06% | 41,873 | 72,205,493 |
| 2024-07-05 | 16.7 | 16.98 | 15.98 | 16.74 | +1.33% | 32,442 | 53,593,044 |
| 2024-07-04 | 17.2 | 17.45 | 16.49 | 16.52 | -4.18% | 32,176 | 54,390,733 |
| 2024-07-03 | 16.75 | 17.98 | 16.45 | 17.24 | +3.42% | 53,322 | 91,722,546 |
| 2024-07-02 | 17 | 17.15 | 16.58 | 16.67 | -1.71% | 32,631 | 54,657,656 |
| 2024-07-01 | 17.92 | 17.99 | 16.6 | 16.96 | -4.93% | 47,983 | 81,519,761 |
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：