股票概览
19.63
+13.08%
+2.27
18.1
开盘价
20.09
最高价
17.63
最低价
36,576
成交量
数据更新至: 2024-09-30
技术指标
17.01
MA5 (5日均线)
16.05
MA10 (10日均线)
15.64
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 | 18.1 | 20.09 | 17.63 | 19.63 | +13.08% | 36,576 | 68,815,705 |
| 2024-09-27 | 16.56 | 17.57 | 16.52 | 17.36 | +6.18% | 13,499 | 22,980,858 |
| 2024-09-26 | 15.97 | 16.35 | 15.76 | 16.35 | +2.77% | 9,938 | 15,991,086 |
| 2024-09-25 | 15.88 | 16.25 | 15.88 | 15.91 | +0.57% | 8,191 | 13,188,787 |
| 2024-09-24 | 15.34 | 15.83 | 15.34 | 15.82 | +3.33% | 7,206 | 11,262,394 |
| 2024-09-23 | 15.13 | 15.37 | 14.97 | 15.31 | +0.79% | 4,766 | 7,260,160 |
| 2024-09-20 | 15.16 | 15.25 | 15.06 | 15.19 | -0.13% | 2,602 | 3,938,334 |
| 2024-09-19 | 14.94 | 15.28 | 14.81 | 15.21 | +2.63% | 4,017 | 6,066,403 |
| 2024-09-18 | 14.88 | 14.94 | 14.66 | 14.82 | -0.67% | 3,897 | 5,754,568 |
| 2024-09-13 | 15.25 | 15.26 | 14.87 | 14.92 | -1.84% | 4,960 | 7,432,864 |
| 2024-09-12 | 15.46 | 15.66 | 15.17 | 15.2 | -1.62% | 5,166 | 7,957,746 |
| 2024-09-11 | 15.16 | 15.67 | 15.16 | 15.45 | +1.38% | 7,225 | 11,210,090 |
| 2024-09-10 | 14.95 | 15.29 | 14.76 | 15.24 | +2.28% | 4,926 | 7,402,593 |
| 2024-09-09 | 14.8 | 15.11 | 14.78 | 14.9 | -0.73% | 3,183 | 4,737,984 |
| 2024-09-06 | 15.55 | 15.55 | 14.99 | 15.01 | -3.47% | 4,097 | 6,213,470 |
| 2024-09-05 | 15.39 | 15.78 | 15.35 | 15.55 | +1.17% | 5,634 | 8,768,693 |
| 2024-09-04 | 14.93 | 15.63 | 14.93 | 15.37 | +1.52% | 6,282 | 9,656,461 |
| 2024-09-03 | 15.01 | 15.32 | 14.9 | 15.14 | +0.53% | 3,268 | 4,950,153 |
| 2024-09-02 | 15.27 | 15.46 | 15.02 | 15.06 | -2.02% | 3,665 | 5,583,710 |
| 2024-08-30 | 15.32 | 15.59 | 15.28 | 15.37 | +0.65% | 6,705 | 10,369,656 |
| 2024-08-29 | 15.03 | 15.35 | 14.95 | 15.27 | +0.99% | 3,660 | 5,569,037 |
| 2024-08-28 | 14.91 | 15.17 | 14.68 | 15.12 | +1.34% | 2,779 | 4,153,819 |
| 2024-08-27 | 15.29 | 15.33 | 14.88 | 14.92 | -3.05% | 3,525 | 5,307,369 |
| 2024-08-26 | 14.55 | 15.58 | 14.55 | 15.39 | +5.48% | 9,006 | 13,780,557 |
| 2024-08-23 | 15.17 | 15.36 | 14.45 | 14.59 | -5.87% | 10,057 | 14,862,321 |
| 2024-08-22 | 15.34 | 15.89 | 15.34 | 15.5 | +0.45% | 6,870 | 10,772,340 |
| 2024-08-21 | 15.17 | 15.64 | 15.11 | 15.43 | +1.18% | 3,456 | 5,332,542 |
| 2024-08-20 | 15.45 | 15.64 | 15.15 | 15.25 | -1.04% | 3,400 | 5,217,835 |
| 2024-08-19 | 15.94 | 16.09 | 15.4 | 15.41 | -3.87% | 4,668 | 7,323,759 |
| 2024-08-16 | 16.1 | 16.2 | 15.94 | 16.03 | -0.68% | 3,340 | 5,359,229 |
| 2024-08-15 | 16.04 | 16.19 | 15.82 | 16.14 | +1.06% | 2,897 | 4,656,258 |
| 2024-08-14 | 16.13 | 16.28 | 15.96 | 15.97 | -1.11% | 2,616 | 4,202,154 |
| 2024-08-13 | 15.92 | 16.19 | 15.68 | 16.15 | +1.44% | 3,247 | 5,185,445 |
| 2024-08-12 | 16.06 | 16.11 | 15.84 | 15.92 | -0.38% | 2,223 | 3,547,891 |
| 2024-08-09 | 16.18 | 16.37 | 15.96 | 15.98 | -1.48% | 2,758 | 4,445,557 |
| 2024-08-08 | 16.3 | 16.36 | 16.02 | 16.22 | -0.73% | 2,982 | 4,823,890 |
| 2024-08-07 | 16.33 | 16.39 | 16.2 | 16.34 | -0.12% | 2,987 | 4,868,363 |
| 2024-08-06 | 16.1 | 16.41 | 16.03 | 16.36 | +2.12% | 3,552 | 5,775,125 |
| 2024-08-05 | 16.43 | 16.68 | 16.02 | 16.02 | -2.79% | 4,820 | 7,880,131 |
| 2024-08-02 | 16.62 | 16.73 | 16.41 | 16.48 | -0.84% | 4,617 | 7,659,474 |
| 2024-08-01 | 16.48 | 16.72 | 16.31 | 16.62 | +1.09% | 6,244 | 10,354,546 |
| 2024-07-31 | 16.04 | 16.46 | 15.95 | 16.44 | +3.01% | 5,643 | 9,198,422 |
| 2024-07-30 | 15.77 | 16.15 | 15.74 | 15.96 | +0.69% | 3,250 | 5,201,421 |
| 2024-07-29 | 16.03 | 16.13 | 15.8 | 15.85 | -1.31% | 2,267 | 3,608,979 |
| 2024-07-26 | 16.01 | 16.32 | 16 | 16.06 | +0.31% | 3,215 | 5,191,380 |
| 2024-07-25 | 15.58 | 16.24 | 15.52 | 16.01 | +2.69% | 3,898 | 6,221,096 |
| 2024-07-24 | 15.91 | 15.94 | 15.59 | 15.59 | -1.89% | 3,067 | 4,824,354 |
| 2024-07-23 | 16.4 | 16.56 | 15.88 | 15.89 | -3.11% | 2,818 | 4,572,170 |
| 2024-07-22 | 16.24 | 16.51 | 16.18 | 16.4 | +1.49% | 2,883 | 4,710,003 |
| 2024-07-19 | 16.07 | 16.46 | 16.03 | 16.16 | +0.56% | 2,267 | 3,679,816 |
| 2024-07-18 | 16.06 | 16.23 | 15.8 | 16.07 | -0.86% | 3,491 | 5,580,444 |
| 2024-07-17 | 16.18 | 16.41 | 16.09 | 16.21 | +0.12% | 3,483 | 5,654,422 |
| 2024-07-16 | 16.45 | 16.52 | 16.08 | 16.19 | -1.22% | 3,274 | 5,322,425 |
| 2024-07-15 | 16.75 | 16.93 | 16.39 | 16.39 | -2.44% | 2,175 | 3,613,902 |
| 2024-07-12 | 16.83 | 17.04 | 16.77 | 16.8 | -0.24% | 3,346 | 5,650,331 |
| 2024-07-11 | 16.45 | 17.1 | 16.37 | 16.84 | +5.38% | 7,096 | 11,928,203 |
| 2024-07-10 | 15.9 | 16.36 | 15.83 | 15.98 | +0.19% | 5,048 | 8,151,476 |
| 2024-07-09 | 15.86 | 16.25 | 15.71 | 15.95 | -0.56% | 5,679 | 9,079,998 |
| 2024-07-08 | 16.76 | 16.78 | 16 | 16.04 | -4.47% | 3,195 | 5,196,530 |
| 2024-07-05 | 16.68 | 16.8 | 16.44 | 16.79 | +0.96% | 2,819 | 4,700,658 |
| 2024-07-04 | 17.41 | 17.41 | 16.6 | 16.63 | -4.15% | 4,321 | 7,287,518 |
| 2024-07-03 | 17.23 | 17.57 | 17.14 | 17.35 | +0.99% | 4,166 | 7,222,781 |
| 2024-07-02 | 17.26 | 17.44 | 17 | 17.18 | -0.12% | 4,266 | 7,340,940 |
| 2024-07-01 | 17.4 | 17.63 | 17.01 | 17.2 | -0.92% | 3,763 | 6,487,265 |
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：