股票概览
19.5
+19.27%
+3.15
17.49
开盘价
19.51
最高价
17.12
最低价
141,042
成交量
数据更新至: 2024-09-30
技术指标
15.84
MA5 (5日均线)
14.74
MA10 (10日均线)
14.58
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 | 17.49 | 19.51 | 17.12 | 19.5 | +19.27% | 141,042 | 260,259,076 |
| 2024-09-27 | 15.44 | 16.38 | 15.23 | 16.35 | +9.36% | 52,596 | 82,935,775 |
| 2024-09-26 | 14.17 | 14.96 | 14.06 | 14.95 | +5.58% | 47,861 | 69,463,427 |
| 2024-09-25 | 14.35 | 14.72 | 14.15 | 14.16 | -0.56% | 48,598 | 70,295,057 |
| 2024-09-24 | 13.65 | 14.31 | 13.43 | 14.24 | +5.48% | 44,887 | 62,761,372 |
| 2024-09-23 | 13.68 | 13.83 | 13.29 | 13.5 | +0.9% | 25,581 | 34,673,751 |
| 2024-09-20 | 13.87 | 13.89 | 13.23 | 13.38 | -3.11% | 27,868 | 37,424,117 |
| 2024-09-19 | 13.8 | 14.22 | 13.55 | 13.81 | +1.02% | 28,538 | 39,626,387 |
| 2024-09-18 | 13.85 | 13.89 | 13.46 | 13.67 | -0.94% | 18,205 | 24,784,716 |
| 2024-09-13 | 14.2 | 14.2 | 13.79 | 13.8 | -2.61% | 21,941 | 30,573,359 |
| 2024-09-12 | 14.15 | 14.54 | 14.08 | 14.17 | +0.43% | 28,278 | 40,467,181 |
| 2024-09-11 | 13.83 | 14.21 | 13.72 | 14.11 | +1.66% | 24,585 | 34,564,876 |
| 2024-09-10 | 13.79 | 13.94 | 13.48 | 13.88 | +1.02% | 23,164 | 31,667,069 |
| 2024-09-09 | 13.97 | 14.25 | 13.65 | 13.74 | -0.87% | 34,287 | 47,639,949 |
| 2024-09-06 | 14.88 | 14.92 | 13.8 | 13.86 | -6.85% | 45,470 | 64,541,986 |
| 2024-09-05 | 14.79 | 15.1 | 14.7 | 14.88 | +0.68% | 19,443 | 28,952,994 |
| 2024-09-04 | 14.84 | 15.05 | 14.69 | 14.78 | -0.4% | 21,044 | 31,264,295 |
| 2024-09-03 | 14.51 | 15.1 | 14.51 | 14.84 | +1.78% | 28,570 | 42,449,422 |
| 2024-09-02 | 15.21 | 15.3 | 14.55 | 14.58 | -5.75% | 39,065 | 58,048,923 |
| 2024-08-30 | 15.17 | 15.78 | 15.09 | 15.47 | +2.04% | 33,499 | 51,987,913 |
| 2024-08-29 | 14.95 | 15.24 | 14.85 | 15.16 | +1.27% | 26,636 | 40,181,124 |
| 2024-08-28 | 14.84 | 15.18 | 14.49 | 14.97 | -0.07% | 22,434 | 33,405,041 |
| 2024-08-27 | 15.03 | 15.17 | 14.85 | 14.98 | -0.47% | 16,405 | 24,554,547 |
| 2024-08-26 | 14.7 | 15.25 | 14.69 | 15.05 | +2.59% | 27,146 | 40,795,687 |
| 2024-08-23 | 14.77 | 14.88 | 14.5 | 14.67 | -0.47% | 17,771 | 26,009,482 |
| 2024-08-22 | 14.77 | 14.89 | 14.48 | 14.74 | -0.07% | 29,872 | 43,863,862 |
| 2024-08-21 | 15.02 | 15.15 | 14.66 | 14.75 | -2.45% | 35,190 | 52,352,731 |
| 2024-08-20 | 16.65 | 16.65 | 15.04 | 15.12 | -8.31% | 64,125 | 99,269,653 |
| 2024-08-19 | 16.74 | 16.98 | 16.49 | 16.49 | -1.32% | 19,015 | 31,669,997 |
| 2024-08-16 | 16.91 | 17.08 | 16.68 | 16.71 | -1.82% | 22,934 | 38,551,563 |
| 2024-08-15 | 16.82 | 17.38 | 16.71 | 17.02 | +0.89% | 24,377 | 41,622,524 |
| 2024-08-14 | 17.3 | 17.68 | 16.8 | 16.87 | -3.82% | 33,577 | 56,873,987 |
| 2024-08-13 | 17.44 | 17.6 | 17.1 | 17.54 | +0.57% | 17,719 | 30,738,417 |
| 2024-08-12 | 17.66 | 17.95 | 17.31 | 17.44 | -1.58% | 21,844 | 38,438,178 |
| 2024-08-09 | 18.31 | 18.5 | 17.7 | 17.72 | -2.64% | 16,666 | 30,000,960 |
| 2024-08-08 | 18.27 | 18.36 | 17.94 | 18.2 | -0.38% | 22,240 | 40,395,087 |
| 2024-08-07 | 18.35 | 18.65 | 18.19 | 18.27 | -0.76% | 21,020 | 38,596,764 |
| 2024-08-06 | 18.18 | 18.41 | 18.02 | 18.41 | +2.85% | 22,064 | 40,288,067 |
| 2024-08-05 | 18.11 | 18.5 | 17.9 | 17.9 | -1.65% | 23,284 | 42,325,616 |
| 2024-08-02 | 18.25 | 18.72 | 18.16 | 18.2 | -0.55% | 26,634 | 49,114,452 |
| 2024-08-01 | 18.65 | 18.78 | 18.26 | 18.3 | -1.88% | 26,435 | 48,747,266 |
| 2024-07-31 | 17.5 | 18.69 | 17.25 | 18.65 | +6.57% | 46,132 | 83,952,831 |
| 2024-07-30 | 17.86 | 17.88 | 17.43 | 17.5 | -1.3% | 32,414 | 56,994,650 |
| 2024-07-29 | 17.2 | 18.18 | 17.17 | 17.73 | +4.6% | 45,947 | 81,006,561 |
| 2024-07-26 | 17.03 | 17.18 | 16.81 | 16.95 | -0.41% | 22,359 | 37,886,071 |
| 2024-07-25 | 16.66 | 17.27 | 16.58 | 17.02 | +1.55% | 18,964 | 32,321,560 |
| 2024-07-24 | 17.13 | 17.2 | 16.69 | 16.76 | -2.56% | 18,430 | 31,075,522 |
| 2024-07-23 | 17.6 | 17.6 | 17.2 | 17.2 | -2.49% | 20,665 | 35,893,017 |
| 2024-07-22 | 17.28 | 17.73 | 17.23 | 17.64 | +2.2% | 28,069 | 49,259,644 |
| 2024-07-19 | 16.79 | 17.39 | 16.76 | 17.26 | +1.89% | 19,645 | 33,652,918 |
| 2024-07-18 | 16.72 | 17.15 | 16.55 | 16.94 | +0.83% | 21,278 | 35,884,502 |
| 2024-07-17 | 16.53 | 16.99 | 16.45 | 16.8 | +1.76% | 21,323 | 35,879,188 |
| 2024-07-16 | 16.65 | 16.74 | 16.3 | 16.51 | -0.84% | 18,336 | 30,236,864 |
| 2024-07-15 | 17.28 | 17.3 | 16.54 | 16.65 | -3.65% | 25,332 | 42,495,549 |
| 2024-07-12 | 16.94 | 17.44 | 16.85 | 17.28 | +1.89% | 23,404 | 40,276,639 |
| 2024-07-11 | 16.57 | 17.27 | 16.57 | 16.96 | +3.67% | 33,372 | 56,413,919 |
| 2024-07-10 | 16.25 | 16.65 | 16.13 | 16.36 | +0.8% | 18,040 | 29,641,348 |
| 2024-07-09 | 16.38 | 16.42 | 15.87 | 16.23 | -0.55% | 22,229 | 35,957,044 |
| 2024-07-08 | 16.96 | 16.96 | 16.27 | 16.32 | -3.77% | 20,015 | 32,999,466 |
| 2024-07-05 | 16.3 | 17.06 | 16.18 | 16.96 | +3.99% | 29,219 | 48,670,788 |
| 2024-07-04 | 16.76 | 16.96 | 16.26 | 16.31 | -3.43% | 28,086 | 46,403,927 |
| 2024-07-03 | 16.93 | 17.15 | 16.62 | 16.89 | -0.24% | 18,502 | 31,196,976 |
| 2024-07-02 | 17.05 | 17.24 | 16.81 | 16.93 | -0.88% | 19,308 | 32,816,083 |
| 2024-07-01 | 17.45 | 17.46 | 16.66 | 17.08 | -1.67% | 34,960 | 59,400,145 |
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：