股票概览
18.78
+11.59%
+1.95
17.39
开盘价
19.07
最高价
17.37
最低价
27,741
成交量
数据更新至: 2024-09-30
技术指标
16.78
MA5 (5日均线)
16.18
MA10 (10日均线)
15.97
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 | 17.39 | 19.07 | 17.37 | 18.78 | +11.59% | 27,741 | 50,552,605 |
| 2024-09-27 | 16.54 | 16.89 | 16.45 | 16.83 | +3.19% | 5,226 | 8,708,701 |
| 2024-09-26 | 16.11 | 16.32 | 15.99 | 16.31 | +1.68% | 4,101 | 6,645,651 |
| 2024-09-25 | 16.2 | 16.3 | 15.99 | 16.04 | +0.63% | 6,442 | 10,421,432 |
| 2024-09-24 | 15.52 | 15.96 | 15.52 | 15.94 | +2.18% | 3,234 | 5,127,889 |
| 2024-09-23 | 15.51 | 15.69 | 15.44 | 15.6 | +0.26% | 1,175 | 1,832,575 |
| 2024-09-20 | 15.55 | 15.7 | 15.54 | 15.56 | -1.02% | 986 | 1,539,239 |
| 2024-09-19 | 15.5 | 15.8 | 15.31 | 15.72 | +1.42% | 1,165 | 1,828,448 |
| 2024-09-18 | 15.53 | 15.69 | 15.25 | 15.5 | +0.13% | 1,099 | 1,699,787 |
| 2024-09-13 | 15.68 | 15.79 | 15.47 | 15.48 | -1.21% | 1,460 | 2,270,788 |
| 2024-09-12 | 15.89 | 15.89 | 15.53 | 15.67 | +0.26% | 779 | 1,227,383 |
| 2024-09-11 | 15.71 | 15.86 | 15.61 | 15.63 | -1.33% | 1,014 | 1,595,560 |
| 2024-09-10 | 15.77 | 15.86 | 15.61 | 15.84 | +0.57% | 1,459 | 2,301,310 |
| 2024-09-09 | 15.78 | 15.8 | 15.56 | 15.75 | +0.64% | 1,116 | 1,754,508 |
| 2024-09-06 | 15.81 | 15.87 | 15.64 | 15.65 | -1.39% | 1,425 | 2,245,362 |
| 2024-09-05 | 15.74 | 15.94 | 15.74 | 15.87 | +0.19% | 734 | 1,163,709 |
| 2024-09-04 | 15.94 | 15.95 | 15.61 | 15.84 | +0.06% | 1,416 | 2,245,937 |
| 2024-09-03 | 15.68 | 15.95 | 15.68 | 15.83 | +0.19% | 768 | 1,213,768 |
| 2024-09-02 | 15.85 | 15.92 | 15.72 | 15.8 | -0.25% | 1,551 | 2,452,237 |
| 2024-08-30 | 15.76 | 15.97 | 15.61 | 15.84 | +0.44% | 2,907 | 4,614,311 |
| 2024-08-29 | 15.46 | 15.77 | 15.45 | 15.77 | +1.68% | 1,917 | 2,998,933 |
| 2024-08-28 | 15.35 | 15.56 | 15.25 | 15.51 | +1.44% | 1,260 | 1,949,088 |
| 2024-08-27 | 15.11 | 15.35 | 15.11 | 15.29 | +0.07% | 1,233 | 1,884,751 |
| 2024-08-26 | 15.24 | 15.43 | 15.1 | 15.28 | +0.46% | 1,159 | 1,773,726 |
| 2024-08-23 | 15.48 | 15.61 | 15.15 | 15.21 | -1.87% | 2,464 | 3,763,049 |
| 2024-08-22 | 15.73 | 15.75 | 15.49 | 15.5 | -1.65% | 1,471 | 2,290,071 |
| 2024-08-21 | 15.77 | 15.8 | 15.55 | 15.76 | -0.06% | 1,032 | 1,618,566 |
| 2024-08-20 | 15.88 | 15.93 | 15.71 | 15.77 | -0.63% | 1,357 | 2,140,983 |
| 2024-08-19 | 15.82 | 15.99 | 15.82 | 15.87 | -0.75% | 1,080 | 1,716,240 |
| 2024-08-16 | 15.93 | 16.05 | 15.84 | 15.99 | -0.37% | 1,709 | 2,720,001 |
| 2024-08-15 | 16.07 | 16.18 | 15.88 | 16.05 | -0.12% | 1,684 | 2,699,585 |
| 2024-08-14 | 16.14 | 16.2 | 16.02 | 16.07 | -0.19% | 2,350 | 3,792,789 |
| 2024-08-13 | 16.03 | 16.12 | 15.85 | 16.1 | +0.44% | 2,424 | 3,882,761 |
| 2024-08-12 | 15.97 | 16.11 | 15.87 | 16.03 | +1.14% | 3,328 | 5,340,611 |
| 2024-08-09 | 15.91 | 15.99 | 15.85 | 15.85 | -0.63% | 1,079 | 1,716,180 |
| 2024-08-08 | 15.81 | 15.96 | 15.78 | 15.95 | -0.06% | 1,023 | 1,625,696 |
| 2024-08-07 | 15.8 | 15.98 | 15.8 | 15.96 | +0.19% | 843 | 1,341,795 |
| 2024-08-06 | 15.78 | 15.98 | 15.78 | 15.93 | +1.14% | 1,127 | 1,792,156 |
| 2024-08-05 | 15.96 | 16.09 | 15.75 | 15.75 | -1.19% | 1,755 | 2,793,908 |
| 2024-08-02 | 16.06 | 16.15 | 15.94 | 15.94 | -0.75% | 2,041 | 3,270,263 |
| 2024-08-01 | 16.16 | 16.3 | 16.03 | 16.06 | -0.74% | 2,099 | 3,380,005 |
| 2024-07-31 | 15.83 | 16.24 | 15.83 | 16.18 | +1.83% | 2,873 | 4,617,786 |
| 2024-07-30 | 15.82 | 15.92 | 15.76 | 15.89 | +0.25% | 1,219 | 1,933,743 |
| 2024-07-29 | 15.8 | 15.91 | 15.71 | 15.85 | -0.19% | 784 | 1,240,839 |
| 2024-07-26 | 15.83 | 16.01 | 15.8 | 15.88 | +0.83% | 1,178 | 1,874,303 |
| 2024-07-25 | 15.46 | 15.88 | 15.46 | 15.75 | +0.96% | 1,832 | 2,875,059 |
| 2024-07-24 | 15.67 | 15.95 | 15.39 | 15.6 | -0.89% | 929 | 1,450,803 |
| 2024-07-23 | 15.81 | 15.84 | 15.56 | 15.74 | -0.13% | 1,380 | 2,171,978 |
| 2024-07-22 | 15.75 | 15.81 | 15.62 | 15.76 | +0.06% | 1,003 | 1,581,182 |
| 2024-07-19 | 15.47 | 15.82 | 15.34 | 15.75 | +0.77% | 1,285 | 2,020,674 |
| 2024-07-18 | 15.51 | 15.81 | 15.36 | 15.63 | -0.06% | 1,350 | 2,091,647 |
| 2024-07-17 | 15.62 | 15.94 | 15.62 | 15.64 | -0.51% | 941 | 1,479,798 |
| 2024-07-16 | 15.65 | 15.73 | 15.57 | 15.72 | +0.96% | 833 | 1,302,867 |
| 2024-07-15 | 15.77 | 15.93 | 15.57 | 15.57 | -2.01% | 1,280 | 2,011,591 |
| 2024-07-12 | 16.11 | 16.11 | 15.8 | 15.89 | 0% | 1,326 | 2,103,434 |
| 2024-07-11 | 15.77 | 15.95 | 15.54 | 15.89 | +2.38% | 2,522 | 4,002,899 |
| 2024-07-10 | 15.45 | 15.67 | 15.43 | 15.52 | 0% | 1,351 | 2,098,810 |
| 2024-07-09 | 15.36 | 15.59 | 15.2 | 15.52 | +0.91% | 1,627 | 2,505,434 |
| 2024-07-08 | 15.55 | 15.78 | 15.34 | 15.38 | -1.98% | 1,805 | 2,780,037 |
| 2024-07-05 | 15.59 | 15.7 | 15.36 | 15.69 | +1.75% | 1,301 | 2,025,226 |
| 2024-07-04 | 15.84 | 15.92 | 15.41 | 15.42 | -2.65% | 3,450 | 5,374,127 |
| 2024-07-03 | 16.06 | 16.06 | 15.81 | 15.84 | -0.88% | 1,705 | 2,704,617 |
| 2024-07-02 | 16 | 16.12 | 15.89 | 15.98 | -0.19% | 1,492 | 2,380,791 |
| 2024-07-01 | 15.96 | 16.08 | 15.8 | 16.01 | +0.31% | 1,346 | 2,146,408 |
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：