股票概览
20.08
+9.73%
+1.78
19.9
开盘价
20.08
最高价
18.95
最低价
771,050
成交量
数据更新至: 2024-09-30
技术指标
17.58
MA5 (5日均线)
16.06
MA10 (10日均线)
15.04
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 | 19.9 | 20.08 | 18.95 | 20.08 | +9.73% | 771,050 | 1,508,967,481 |
| 2024-09-27 | 17.88 | 18.73 | 17.62 | 18.3 | +5.78% | 771,058 | 1,403,892,183 |
| 2024-09-26 | 15.98 | 17.3 | 15.98 | 17.3 | +7.32% | 611,403 | 1,019,295,971 |
| 2024-09-25 | 16.45 | 17.07 | 16.02 | 16.12 | +0.12% | 631,602 | 1,043,356,138 |
| 2024-09-24 | 14.95 | 16.26 | 14.95 | 16.1 | +8.49% | 669,915 | 1,052,401,028 |
| 2024-09-23 | 14.91 | 15.1 | 14.62 | 14.84 | -1.59% | 343,890 | 512,077,908 |
| 2024-09-20 | 14.8 | 15.17 | 14.71 | 15.08 | +0.87% | 409,830 | 613,517,238 |
| 2024-09-19 | 14.23 | 15.01 | 14.01 | 14.95 | +5.43% | 564,701 | 829,453,486 |
| 2024-09-18 | 13.61 | 14.35 | 13.61 | 14.18 | +4.19% | 406,907 | 570,754,466 |
| 2024-09-13 | 13.56 | 13.94 | 13.46 | 13.61 | +0.96% | 470,766 | 646,533,210 |
| 2024-09-12 | 13.35 | 13.63 | 13.3 | 13.48 | +2.12% | 412,492 | 556,883,561 |
| 2024-09-11 | 13.44 | 13.44 | 13.04 | 13.2 | -2.58% | 343,704 | 452,791,071 |
| 2024-09-10 | 13.58 | 13.85 | 13.41 | 13.55 | +0.37% | 318,312 | 433,155,582 |
| 2024-09-09 | 13.45 | 13.65 | 13.16 | 13.5 | -0.15% | 380,096 | 509,075,531 |
| 2024-09-06 | 13.97 | 13.98 | 13.5 | 13.52 | -3.22% | 329,638 | 449,761,592 |
| 2024-09-05 | 14.33 | 14.51 | 13.85 | 13.97 | -2.44% | 340,180 | 478,083,055 |
| 2024-09-04 | 14.6 | 14.62 | 14.25 | 14.32 | -3.37% | 323,902 | 466,083,968 |
| 2024-09-03 | 14.86 | 15.02 | 14.68 | 14.82 | -0.47% | 254,190 | 376,166,943 |
| 2024-09-02 | 14.9 | 15.2 | 14.75 | 14.89 | -1.06% | 235,940 | 353,616,303 |
| 2024-08-30 | 15.12 | 15.36 | 14.84 | 15.05 | -0.27% | 399,461 | 603,621,197 |
| 2024-08-29 | 14.83 | 15.17 | 14.72 | 15.09 | +0.4% | 242,243 | 364,424,225 |
| 2024-08-28 | 15.21 | 15.5 | 14.91 | 15.03 | -1.7% | 267,659 | 405,397,774 |
| 2024-08-27 | 15.45 | 15.46 | 15.19 | 15.29 | -1.42% | 225,781 | 345,909,437 |
| 2024-08-26 | 15.51 | 15.64 | 15.32 | 15.51 | +0.71% | 208,737 | 322,566,578 |
| 2024-08-23 | 15.3 | 15.69 | 15.21 | 15.4 | -0.13% | 199,605 | 307,793,311 |
| 2024-08-22 | 15.69 | 15.73 | 15.35 | 15.42 | -2.28% | 235,850 | 364,581,645 |
| 2024-08-21 | 16.01 | 16.04 | 15.4 | 15.78 | -0.82% | 386,472 | 605,432,955 |
| 2024-08-20 | 16.84 | 17 | 15.83 | 15.91 | -6.74% | 434,807 | 703,892,210 |
| 2024-08-19 | 16.75 | 17.14 | 16.75 | 17.06 | +2.22% | 258,162 | 439,815,573 |
| 2024-08-16 | 16.55 | 17.07 | 16.48 | 16.69 | +2.14% | 250,079 | 419,352,940 |
| 2024-08-15 | 16.16 | 16.58 | 16.09 | 16.34 | +0.8% | 161,436 | 264,050,521 |
| 2024-08-14 | 16.58 | 16.65 | 16.16 | 16.21 | -2.58% | 175,042 | 285,729,649 |
| 2024-08-13 | 16.91 | 16.99 | 16.34 | 16.64 | -1.42% | 217,616 | 360,011,767 |
| 2024-08-12 | 16.76 | 17.09 | 16.72 | 16.88 | +0.54% | 168,395 | 284,776,707 |
| 2024-08-09 | 16.95 | 17.2 | 16.79 | 16.79 | -0.06% | 230,198 | 390,643,690 |
| 2024-08-08 | 16.95 | 17.05 | 16.42 | 16.8 | -1.23% | 319,559 | 533,128,347 |
| 2024-08-07 | 16.1 | 17.2 | 15.91 | 17.01 | +5.92% | 457,987 | 770,939,960 |
| 2024-08-06 | 16.12 | 16.23 | 15.82 | 16.06 | +0.94% | 222,472 | 356,244,867 |
| 2024-08-05 | 15.81 | 16.27 | 15.72 | 15.91 | -1.36% | 237,471 | 380,358,499 |
| 2024-08-02 | 16.25 | 16.4 | 16 | 16.13 | -1.59% | 187,448 | 303,415,437 |
| 2024-08-01 | 16.77 | 17 | 16.34 | 16.39 | -0.36% | 354,034 | 588,451,192 |
| 2024-07-31 | 15.71 | 16.55 | 15.49 | 16.45 | +4.64% | 407,119 | 655,239,130 |
| 2024-07-30 | 16.2 | 16.2 | 15.63 | 15.72 | -4.03% | 343,585 | 542,782,128 |
| 2024-07-29 | 16.84 | 17.02 | 16.35 | 16.38 | -2.38% | 270,530 | 447,972,418 |
| 2024-07-26 | 16.5 | 16.98 | 16.46 | 16.78 | +2.32% | 234,037 | 392,049,097 |
| 2024-07-25 | 16.75 | 16.75 | 16.33 | 16.4 | -2.84% | 253,043 | 416,591,610 |
| 2024-07-24 | 17.31 | 17.4 | 16.77 | 16.88 | -2.71% | 280,088 | 474,192,482 |
| 2024-07-23 | 18.14 | 18.16 | 17.26 | 17.35 | -4.46% | 366,657 | 641,320,645 |
| 2024-07-22 | 18.6 | 18.73 | 18 | 18.16 | -2.37% | 299,045 | 543,056,608 |
| 2024-07-19 | 18.58 | 18.79 | 18.21 | 18.6 | -0.75% | 220,778 | 408,937,353 |
| 2024-07-18 | 18.6 | 18.83 | 18.24 | 18.74 | -0.27% | 215,794 | 400,357,236 |
| 2024-07-17 | 19.52 | 19.61 | 18.59 | 18.79 | -4.81% | 470,591 | 885,224,319 |
| 2024-07-16 | 20.4 | 20.51 | 19.54 | 19.74 | -4.31% | 302,434 | 600,336,888 |
| 2024-07-15 | 20.11 | 21.06 | 19.97 | 20.63 | +1.78% | 211,070 | 436,363,138 |
| 2024-07-12 | 20.9 | 20.99 | 19.97 | 20.27 | -1.94% | 272,335 | 553,862,748 |
| 2024-07-11 | 20.29 | 20.9 | 19.77 | 20.67 | +2.99% | 269,715 | 553,843,942 |
| 2024-07-10 | 21.39 | 21.55 | 20.03 | 20.07 | -6.26% | 354,127 | 726,387,234 |
| 2024-07-09 | 21.2 | 21.66 | 20.96 | 21.41 | +1.09% | 250,435 | 534,461,612 |
| 2024-07-08 | 21.07 | 21.5 | 20.91 | 21.18 | +0.71% | 207,405 | 439,882,258 |
| 2024-07-05 | 20.07 | 21.07 | 19.99 | 21.03 | +4.26% | 203,781 | 421,089,189 |
| 2024-07-04 | 20.68 | 20.84 | 20.1 | 20.17 | -1.51% | 177,609 | 363,253,590 |
| 2024-07-03 | 20.68 | 20.84 | 20.31 | 20.48 | -0.97% | 106,053 | 217,538,288 |
| 2024-07-02 | 20.98 | 21.03 | 20.33 | 20.68 | -1.48% | 162,025 | 334,931,614 |
| 2024-07-01 | 20.19 | 21.36 | 20.18 | 20.99 | +3.76% | 242,321 | 507,792,171 |
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：