股票概览
19.17
+7.04%
+1.26
18.35
开盘价
19.38
最高价
18.33
最低价
278,570
成交量
数据更新至: 2024-09-30
技术指标
17.63
MA5 (5日均线)
16.89
MA10 (10日均线)
16.45
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 | 18.35 | 19.38 | 18.33 | 19.17 | +7.04% | 278,570 | 525,121,926 |
| 2024-09-27 | 17.85 | 18.16 | 17.56 | 17.91 | +1.99% | 192,646 | 343,671,845 |
| 2024-09-26 | 16.97 | 17.56 | 16.97 | 17.56 | +3.6% | 139,992 | 241,987,233 |
| 2024-09-25 | 16.73 | 17.2 | 16.73 | 16.95 | +2.23% | 143,895 | 244,616,347 |
| 2024-09-24 | 16.14 | 16.58 | 16.07 | 16.58 | +2.73% | 122,281 | 200,096,504 |
| 2024-09-23 | 16.21 | 16.33 | 16.07 | 16.14 | -0.62% | 44,188 | 71,441,904 |
| 2024-09-20 | 16.21 | 16.28 | 16.14 | 16.24 | +0.19% | 34,864 | 56,508,574 |
| 2024-09-19 | 16.27 | 16.4 | 16.18 | 16.21 | -0.18% | 68,079 | 110,754,810 |
| 2024-09-18 | 15.9 | 16.26 | 15.86 | 16.24 | +2.4% | 67,802 | 109,161,878 |
| 2024-09-13 | 16.12 | 16.15 | 15.83 | 15.86 | -0.69% | 64,845 | 103,671,883 |
| 2024-09-12 | 16.1 | 16.35 | 15.95 | 15.97 | -0.56% | 60,920 | 98,333,033 |
| 2024-09-11 | 15.83 | 16.08 | 15.71 | 16.06 | +1.32% | 57,202 | 91,338,922 |
| 2024-09-10 | 15.92 | 16 | 15.62 | 15.85 | -0.44% | 44,542 | 70,345,039 |
| 2024-09-09 | 16.01 | 16.08 | 15.86 | 15.92 | -1.06% | 42,328 | 67,552,505 |
| 2024-09-06 | 16.18 | 16.37 | 16.09 | 16.09 | -0.37% | 54,514 | 88,542,614 |
| 2024-09-05 | 16.12 | 16.18 | 16.08 | 16.15 | +0.5% | 28,395 | 45,797,879 |
| 2024-09-04 | 16.03 | 16.18 | 15.94 | 16.07 | +0.31% | 45,135 | 72,578,829 |
| 2024-09-03 | 15.99 | 16.1 | 15.94 | 16.02 | +0.38% | 31,724 | 50,855,337 |
| 2024-09-02 | 16.09 | 16.13 | 15.95 | 15.96 | -0.75% | 69,049 | 110,849,952 |
| 2024-08-30 | 15.82 | 16.27 | 15.67 | 16.08 | +1.84% | 99,175 | 159,624,064 |
| 2024-08-29 | 15.95 | 16.05 | 15.76 | 15.79 | -1.25% | 72,375 | 114,848,801 |
| 2024-08-28 | 15.94 | 16.08 | 15.94 | 15.99 | +0.13% | 33,382 | 53,458,564 |
| 2024-08-27 | 15.99 | 16.03 | 15.87 | 15.97 | -0.31% | 37,619 | 59,930,172 |
| 2024-08-26 | 16.04 | 16.1 | 15.95 | 16.02 | -0.12% | 33,844 | 54,280,425 |
| 2024-08-23 | 15.67 | 16.06 | 15.63 | 16.04 | +2.36% | 67,670 | 107,611,515 |
| 2024-08-22 | 15.92 | 16 | 15.65 | 15.67 | -1.94% | 79,066 | 124,422,690 |
| 2024-08-21 | 15.91 | 16.02 | 15.81 | 15.98 | +0.06% | 39,021 | 62,145,612 |
| 2024-08-20 | 16.16 | 16.18 | 15.83 | 15.97 | -0.75% | 55,555 | 88,580,899 |
| 2024-08-19 | 15.98 | 16.19 | 15.97 | 16.09 | +0.88% | 39,928 | 64,403,412 |
| 2024-08-16 | 16.09 | 16.12 | 15.95 | 15.95 | -0.81% | 40,902 | 65,538,026 |
| 2024-08-15 | 16 | 16.19 | 15.94 | 16.08 | +0.44% | 42,869 | 68,962,950 |
| 2024-08-14 | 16.21 | 16.23 | 16.01 | 16.01 | -1.11% | 42,489 | 68,298,731 |
| 2024-08-13 | 16.17 | 16.29 | 16.08 | 16.19 | +0.12% | 34,917 | 56,535,066 |
| 2024-08-12 | 16.15 | 16.22 | 16.06 | 16.17 | +0.06% | 33,016 | 53,344,131 |
| 2024-08-09 | 16.23 | 16.43 | 16.16 | 16.16 | -0.25% | 40,582 | 65,947,691 |
| 2024-08-08 | 16.14 | 16.26 | 15.93 | 16.2 | +0.37% | 54,847 | 88,480,049 |
| 2024-08-07 | 16.16 | 16.22 | 16.1 | 16.14 | -0.12% | 40,072 | 64,698,108 |
| 2024-08-06 | 16.25 | 16.38 | 16.05 | 16.16 | +0.06% | 57,578 | 93,033,800 |
| 2024-08-05 | 16.48 | 16.6 | 16.14 | 16.15 | -2.59% | 68,361 | 111,650,351 |
| 2024-08-02 | 16.8 | 16.8 | 16.55 | 16.58 | -1.66% | 48,460 | 80,732,790 |
| 2024-08-01 | 16.98 | 17.08 | 16.84 | 16.86 | -0.65% | 60,817 | 103,028,650 |
| 2024-07-31 | 16.52 | 16.99 | 16.52 | 16.97 | +2.54% | 67,518 | 113,793,066 |
| 2024-07-30 | 16.85 | 16.9 | 16.38 | 16.55 | -2.24% | 66,612 | 110,123,837 |
| 2024-07-29 | 17.04 | 17.16 | 16.89 | 16.93 | -0.65% | 68,409 | 116,400,473 |
| 2024-07-26 | 16.29 | 17.05 | 16.27 | 17.04 | +5.06% | 147,512 | 247,703,784 |
| 2024-07-25 | 16.09 | 16.28 | 16.06 | 16.22 | +0.81% | 58,455 | 94,615,755 |
| 2024-07-24 | 16.25 | 16.28 | 15.9 | 16.09 | -0.8% | 76,214 | 122,553,777 |
| 2024-07-23 | 16.45 | 16.52 | 16.2 | 16.22 | -1.34% | 61,456 | 100,456,768 |
| 2024-07-22 | 16.77 | 16.84 | 16.3 | 16.44 | -2.49% | 108,746 | 179,092,315 |
| 2024-07-19 | 16.84 | 17.07 | 16.71 | 16.86 | -0.12% | 71,043 | 119,831,711 |
| 2024-07-18 | 16.93 | 16.93 | 16.68 | 16.88 | -0.3% | 53,928 | 90,599,905 |
| 2024-07-17 | 17.15 | 17.15 | 16.87 | 16.93 | -0.94% | 50,801 | 86,008,695 |
| 2024-07-16 | 17.29 | 17.35 | 17.06 | 17.09 | -1.5% | 53,039 | 91,150,436 |
| 2024-07-15 | 17.29 | 17.54 | 17.26 | 17.35 | +0.35% | 67,975 | 118,278,463 |
| 2024-07-12 | 17.18 | 17.34 | 17.08 | 17.29 | +0.93% | 64,097 | 110,600,165 |
| 2024-07-11 | 17.16 | 17.24 | 17 | 17.13 | +0.59% | 74,818 | 128,112,174 |
| 2024-07-10 | 16.88 | 17.18 | 16.85 | 17.03 | +0.59% | 68,045 | 116,189,191 |
| 2024-07-09 | 16.16 | 16.95 | 16.13 | 16.93 | +4.64% | 143,862 | 239,695,672 |
| 2024-07-08 | 16.3 | 16.33 | 16.16 | 16.18 | -1.22% | 49,234 | 79,922,094 |
| 2024-07-05 | 16.34 | 16.47 | 16.17 | 16.38 | -0.06% | 62,882 | 102,468,506 |
| 2024-07-04 | 16.37 | 16.5 | 16.3 | 16.39 | +0.06% | 53,200 | 87,248,725 |
| 2024-07-03 | 16.46 | 16.57 | 16.34 | 16.38 | -0.49% | 44,057 | 72,430,545 |
| 2024-07-02 | 16.55 | 16.68 | 16.41 | 16.46 | -1.14% | 68,725 | 113,423,137 |
| 2024-07-01 | 16.28 | 16.65 | 16.25 | 16.65 | +2.27% | 82,491 | 136,052,411 |
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：