股票概览
18.67
+12.13%
+2.02
17.1
开盘价
18.99
最高价
17.1
最低价
36,846
成交量
数据更新至: 2024-09-30
技术指标
16.43
MA5 (5日均线)
15.67
MA10 (10日均线)
15.88
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 | 17.1 | 18.99 | 17.1 | 18.67 | +12.13% | 36,846 | 66,497,467 |
| 2024-09-27 | 16.1 | 16.75 | 16.06 | 16.65 | +4.72% | 7,527 | 12,403,404 |
| 2024-09-26 | 15.51 | 15.9 | 15.39 | 15.9 | +2.51% | 6,047 | 9,516,388 |
| 2024-09-25 | 15.58 | 15.82 | 15.45 | 15.51 | +0.52% | 5,332 | 8,341,302 |
| 2024-09-24 | 14.94 | 15.44 | 14.87 | 15.43 | +3.84% | 3,747 | 5,679,619 |
| 2024-09-23 | 14.78 | 15 | 14.68 | 14.86 | +0.54% | 2,132 | 3,177,748 |
| 2024-09-20 | 14.9 | 15.15 | 14.74 | 14.78 | -1.2% | 3,231 | 4,800,212 |
| 2024-09-19 | 14.74 | 15.16 | 14.74 | 14.96 | +1.15% | 3,266 | 4,889,484 |
| 2024-09-18 | 15.33 | 15.34 | 14.58 | 14.79 | -2.57% | 5,333 | 7,896,321 |
| 2024-09-13 | 15.61 | 15.65 | 15.1 | 15.18 | -2.75% | 3,464 | 5,310,319 |
| 2024-09-12 | 15.87 | 16.07 | 15.6 | 15.61 | -1.27% | 3,397 | 5,369,031 |
| 2024-09-11 | 15.72 | 16.04 | 15.66 | 15.81 | -0.75% | 2,501 | 3,954,393 |
| 2024-09-10 | 15.75 | 15.95 | 15.63 | 15.93 | +1.14% | 2,986 | 4,718,287 |
| 2024-09-09 | 15.81 | 16 | 15.63 | 15.75 | -1.01% | 2,745 | 4,344,639 |
| 2024-09-06 | 16.32 | 16.33 | 15.83 | 15.91 | -2.51% | 3,753 | 6,024,334 |
| 2024-09-05 | 16.13 | 16.43 | 16.13 | 16.32 | +0.87% | 5,647 | 9,215,023 |
| 2024-09-04 | 16.36 | 16.44 | 16.08 | 16.18 | -1.58% | 4,424 | 7,182,078 |
| 2024-09-03 | 16.42 | 16.62 | 16.25 | 16.44 | +0.24% | 5,571 | 9,148,071 |
| 2024-09-02 | 16.4 | 16.55 | 16.23 | 16.4 | -0.3% | 4,251 | 6,985,481 |
| 2024-08-30 | 16.46 | 16.75 | 16.41 | 16.45 | +0.12% | 9,864 | 16,313,451 |
| 2024-08-29 | 16.04 | 16.56 | 15.97 | 16.43 | +1.42% | 8,360 | 13,647,389 |
| 2024-08-28 | 15.59 | 16.44 | 15.55 | 16.2 | +3.78% | 12,007 | 19,314,098 |
| 2024-08-27 | 15.74 | 15.78 | 15.55 | 15.61 | -0.89% | 4,256 | 6,655,362 |
| 2024-08-26 | 15.83 | 16.24 | 15.65 | 15.75 | -0.51% | 6,725 | 10,688,423 |
| 2024-08-23 | 15.5 | 15.87 | 15.25 | 15.83 | -0.13% | 9,718 | 15,096,401 |
| 2024-08-22 | 15.46 | 15.97 | 15.36 | 15.85 | +2.92% | 8,328 | 13,081,108 |
| 2024-08-21 | 15.22 | 15.49 | 15.08 | 15.4 | +1.12% | 2,243 | 3,440,711 |
| 2024-08-20 | 15.39 | 15.47 | 15.13 | 15.23 | -1.04% | 3,382 | 5,145,330 |
| 2024-08-19 | 15.48 | 15.65 | 15.24 | 15.39 | -0.58% | 2,792 | 4,329,005 |
| 2024-08-16 | 15.35 | 15.62 | 15.32 | 15.48 | +0.85% | 2,176 | 3,371,969 |
| 2024-08-15 | 15.39 | 15.53 | 15.2 | 15.35 | +0.13% | 2,522 | 3,876,095 |
| 2024-08-14 | 15.35 | 15.5 | 15.28 | 15.33 | -0.9% | 1,809 | 2,775,424 |
| 2024-08-13 | 15.32 | 15.52 | 15.15 | 15.47 | +0.91% | 1,897 | 2,913,747 |
| 2024-08-12 | 15.17 | 15.5 | 15.17 | 15.33 | +0.46% | 1,956 | 2,998,957 |
| 2024-08-09 | 15.45 | 15.58 | 15.23 | 15.26 | -0.72% | 1,735 | 2,663,987 |
| 2024-08-08 | 15.49 | 15.54 | 15.18 | 15.37 | -1.22% | 2,452 | 3,768,191 |
| 2024-08-07 | 15.45 | 15.75 | 15.4 | 15.56 | +0.13% | 2,206 | 3,431,884 |
| 2024-08-06 | 15.36 | 15.65 | 15.35 | 15.54 | +1.83% | 2,783 | 4,320,209 |
| 2024-08-05 | 15.43 | 15.72 | 15.22 | 15.26 | -1.86% | 3,405 | 5,261,792 |
| 2024-08-02 | 15.84 | 15.94 | 15.55 | 15.55 | -2.08% | 3,876 | 6,099,249 |
| 2024-08-01 | 15.89 | 16.2 | 15.88 | 15.88 | -0.5% | 3,876 | 6,209,154 |
| 2024-07-31 | 15.35 | 16.01 | 15.33 | 15.96 | +3.57% | 7,022 | 11,068,905 |
| 2024-07-30 | 15.37 | 15.56 | 15.21 | 15.41 | +0.26% | 2,448 | 3,767,242 |
| 2024-07-29 | 15.55 | 15.71 | 15.18 | 15.37 | -1.09% | 3,376 | 5,198,218 |
| 2024-07-26 | 15.57 | 15.74 | 15.49 | 15.54 | -0.7% | 2,536 | 3,947,363 |
| 2024-07-25 | 15.19 | 15.73 | 15.07 | 15.65 | +3.03% | 4,683 | 7,220,129 |
| 2024-07-24 | 15.35 | 15.42 | 14.89 | 15.19 | -1.11% | 5,011 | 7,582,885 |
| 2024-07-23 | 15.51 | 15.6 | 15.18 | 15.36 | -0.26% | 4,267 | 6,589,543 |
| 2024-07-22 | 15.43 | 15.63 | 15.27 | 15.4 | 0% | 3,544 | 5,481,304 |
| 2024-07-19 | 15.19 | 15.43 | 15.13 | 15.4 | +1.32% | 2,918 | 4,480,445 |
| 2024-07-18 | 15.45 | 15.45 | 14.82 | 15.2 | 0% | 3,273 | 4,928,565 |
| 2024-07-17 | 15.4 | 15.46 | 15.19 | 15.2 | -1.87% | 3,924 | 6,018,303 |
| 2024-07-16 | 15.22 | 15.95 | 15.22 | 15.49 | +1.77% | 5,679 | 8,869,636 |
| 2024-07-15 | 15.61 | 15.77 | 15.22 | 15.22 | -3% | 3,747 | 5,749,594 |
| 2024-07-12 | 15.77 | 15.77 | 15.42 | 15.69 | -0.44% | 3,732 | 5,823,107 |
| 2024-07-11 | 15.19 | 15.77 | 15.19 | 15.76 | +3.75% | 5,060 | 7,875,277 |
| 2024-07-10 | 15 | 15.36 | 14.97 | 15.19 | -29.18% | 5,149 | 7,783,186 |
| 2024-07-09 | 21.57 | 21.8 | 20.87 | 21.45 | -0.69% | 6,574 | 13,961,072 |
| 2024-07-08 | 22.64 | 22.64 | 21.51 | 21.6 | -4.8% | 5,180 | 11,348,221 |
| 2024-07-05 | 22.22 | 22.71 | 22.12 | 22.69 | +0.53% | 2,250 | 5,045,535 |
| 2024-07-04 | 23.37 | 23.5 | 22.37 | 22.57 | -2.63% | 4,153 | 9,431,926 |
| 2024-07-03 | 23.5 | 23.5 | 22.93 | 23.18 | -0.6% | 1,588 | 3,679,579 |
| 2024-07-02 | 23.19 | 23.45 | 23.19 | 23.32 | +0.95% | 2,330 | 5,441,271 |
| 2024-07-01 | 23.13 | 23.26 | 22.73 | 23.1 | -0.35% | 1,916 | 4,401,017 |
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：