股票概览
20.57
+8.38%
+1.59
19.56
开盘价
20.77
最高价
19.09
最低价
53,254
成交量
数据更新至: 2024-09-30
技术指标
18.50
MA5 (5日均线)
17.77
MA10 (10日均线)
17.78
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 | 19.56 | 20.77 | 19.09 | 20.57 | +8.38% | 53,254 | 106,560,460 |
| 2024-09-27 | 18.22 | 19.22 | 18.12 | 18.98 | +4.98% | 34,794 | 64,915,824 |
| 2024-09-26 | 17.47 | 18.09 | 17.41 | 18.08 | +3.26% | 18,998 | 33,881,225 |
| 2024-09-25 | 17.53 | 17.98 | 17.45 | 17.51 | +0.92% | 18,643 | 32,971,696 |
| 2024-09-24 | 17.03 | 17.38 | 16.77 | 17.35 | +1.88% | 17,340 | 29,771,171 |
| 2024-09-23 | 17.1 | 17.24 | 16.85 | 17.03 | -0.41% | 7,169 | 12,236,129 |
| 2024-09-20 | 17.3 | 17.46 | 17 | 17.1 | -0.93% | 6,790 | 11,626,030 |
| 2024-09-19 | 16.95 | 17.29 | 16.84 | 17.26 | +2.13% | 9,870 | 16,918,565 |
| 2024-09-18 | 16.92 | 17.18 | 16.59 | 16.9 | -0.29% | 8,055 | 13,588,561 |
| 2024-09-13 | 17.37 | 17.52 | 16.93 | 16.95 | -2.64% | 9,432 | 16,212,112 |
| 2024-09-12 | 17.69 | 17.87 | 17.41 | 17.41 | -2.03% | 7,126 | 12,606,690 |
| 2024-09-11 | 17.67 | 17.97 | 17.67 | 17.77 | -0.39% | 5,924 | 10,563,215 |
| 2024-09-10 | 17.81 | 17.86 | 17.52 | 17.84 | +0.85% | 7,875 | 13,958,650 |
| 2024-09-09 | 17.61 | 17.88 | 17.32 | 17.69 | -0.06% | 9,765 | 17,244,896 |
| 2024-09-06 | 18.19 | 18.28 | 17.7 | 17.7 | -2.69% | 14,857 | 26,660,096 |
| 2024-09-05 | 18.07 | 18.28 | 18.06 | 18.19 | +0.72% | 13,195 | 23,960,673 |
| 2024-09-04 | 18.1 | 18.3 | 17.93 | 18.06 | -0.17% | 17,885 | 32,364,579 |
| 2024-09-03 | 17.82 | 18.33 | 17.61 | 18.09 | +0.33% | 31,258 | 56,104,639 |
| 2024-09-02 | 17.4 | 18.83 | 17.4 | 18.03 | +5.32% | 47,662 | 87,011,662 |
| 2024-08-30 | 17.02 | 17.25 | 16.81 | 17.12 | +2.03% | 11,465 | 19,583,262 |
| 2024-08-29 | 16.48 | 16.83 | 16.31 | 16.78 | +1.76% | 8,980 | 14,970,631 |
| 2024-08-28 | 16.25 | 16.58 | 16.16 | 16.49 | +1.6% | 10,523 | 17,274,549 |
| 2024-08-27 | 16.73 | 16.77 | 16.23 | 16.23 | -3.22% | 8,259 | 13,590,054 |
| 2024-08-26 | 16.41 | 16.8 | 16.41 | 16.77 | +1.95% | 13,066 | 21,757,438 |
| 2024-08-23 | 16.31 | 16.77 | 16.3 | 16.45 | -0.6% | 13,763 | 22,721,030 |
| 2024-08-22 | 17.07 | 17.68 | 16.4 | 16.55 | -2.24% | 19,874 | 33,806,176 |
| 2024-08-21 | 17.17 | 17.27 | 16.88 | 16.93 | -0.99% | 7,382 | 12,570,260 |
| 2024-08-20 | 17.25 | 17.45 | 17.03 | 17.1 | -1.61% | 7,365 | 12,619,366 |
| 2024-08-19 | 17.5 | 17.58 | 17.36 | 17.38 | -0.69% | 8,167 | 14,260,862 |
| 2024-08-16 | 17.63 | 17.7 | 17.49 | 17.5 | -0.74% | 9,328 | 16,425,129 |
| 2024-08-15 | 17.56 | 17.75 | 17.32 | 17.63 | +0.4% | 8,987 | 15,817,555 |
| 2024-08-14 | 17.53 | 17.6 | 17.4 | 17.56 | +0.34% | 6,562 | 11,500,893 |
| 2024-08-13 | 17.41 | 17.53 | 17.23 | 17.5 | +0.52% | 9,830 | 17,090,254 |
| 2024-08-12 | 17.53 | 17.58 | 17.31 | 17.41 | -1.25% | 8,015 | 13,957,275 |
| 2024-08-09 | 17.8 | 17.9 | 17.61 | 17.63 | -0.11% | 6,063 | 10,737,114 |
| 2024-08-08 | 18.06 | 18.06 | 17.35 | 17.65 | -2.27% | 11,413 | 20,095,026 |
| 2024-08-07 | 17.93 | 18.2 | 17.81 | 18.06 | +0.39% | 9,672 | 17,493,352 |
| 2024-08-06 | 17.79 | 18.11 | 17.67 | 17.99 | +1.35% | 9,720 | 17,373,823 |
| 2024-08-05 | 18.2 | 18.63 | 17.73 | 17.75 | -6.23% | 23,426 | 42,559,118 |
| 2024-08-02 | 19.31 | 19.44 | 18.91 | 18.93 | -1.1% | 16,481 | 31,624,057 |
| 2024-08-01 | 19.16 | 19.33 | 19.02 | 19.14 | 0% | 12,035 | 23,078,837 |
| 2024-07-31 | 18.7 | 19.15 | 18.48 | 19.14 | +3.35% | 14,481 | 27,416,072 |
| 2024-07-30 | 18.5 | 18.65 | 18.2 | 18.52 | -0.22% | 8,065 | 14,869,163 |
| 2024-07-29 | 18.72 | 18.78 | 18.45 | 18.56 | -0.91% | 6,475 | 12,051,373 |
| 2024-07-26 | 18.15 | 18.73 | 18.15 | 18.73 | +3.2% | 12,517 | 23,161,675 |
| 2024-07-25 | 17.99 | 18.26 | 17.6 | 18.15 | +0.89% | 7,646 | 13,777,327 |
| 2024-07-24 | 18.22 | 18.52 | 17.98 | 17.99 | -2.76% | 10,918 | 19,856,469 |
| 2024-07-23 | 18.82 | 19.02 | 18.5 | 18.5 | -2.12% | 10,100 | 19,025,066 |
| 2024-07-22 | 18.8 | 19.14 | 18.8 | 18.9 | +0.11% | 7,195 | 13,604,334 |
| 2024-07-19 | 18.78 | 19.11 | 18.6 | 18.88 | +0.53% | 8,337 | 15,761,880 |
| 2024-07-18 | 18.75 | 19.2 | 18.32 | 18.78 | -0.37% | 11,704 | 21,838,797 |
| 2024-07-17 | 19.3 | 19.44 | 18.85 | 18.85 | -2.68% | 10,235 | 19,538,075 |
| 2024-07-16 | 19 | 19.73 | 18.97 | 19.37 | -0.46% | 13,228 | 25,564,937 |
| 2024-07-15 | 20.09 | 20.48 | 19.13 | 19.46 | +0.41% | 21,515 | 42,352,533 |
| 2024-07-12 | 19.29 | 19.56 | 19.19 | 19.38 | +0.31% | 11,132 | 21,516,989 |
| 2024-07-11 | 19.18 | 19.35 | 19.02 | 19.32 | +2.38% | 14,509 | 27,905,135 |
| 2024-07-10 | 18.62 | 19.39 | 18.62 | 18.87 | +0.86% | 17,883 | 34,179,387 |
| 2024-07-09 | 18.72 | 18.76 | 17.88 | 18.71 | -29.4% | 16,733 | 30,811,472 |
| 2024-07-08 | 26.74 | 26.97 | 26.4 | 26.5 | -1.52% | 6,073 | 16,178,426 |
| 2024-07-05 | 27 | 27.44 | 26.22 | 26.91 | -0.7% | 8,473 | 22,499,877 |
| 2024-07-04 | 27.65 | 28.03 | 27 | 27.1 | -2.59% | 8,368 | 22,982,285 |
| 2024-07-03 | 27.81 | 28.66 | 27.74 | 27.82 | -0.36% | 8,002 | 22,469,703 |
| 2024-07-02 | 28.38 | 28.76 | 27.9 | 27.92 | -0.29% | 10,991 | 31,093,595 |
| 2024-07-01 | 27.78 | 28.08 | 27.33 | 28 | +1.05% | 7,030 | 19,465,813 |
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：