股票概览
19.66
+10.02%
+1.79
18.83
开盘价
19.66
最高价
18.33
最低价
343,253
成交量
数据更新至: 2024-09-30
技术指标
17.34
MA5 (5日均线)
16.46
MA10 (10日均线)
16.96
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 | 18.83 | 19.66 | 18.33 | 19.66 | +10.02% | 343,253 | 657,073,323 |
| 2024-09-27 | 16.97 | 18.1 | 16.9 | 17.87 | +6.94% | 220,519 | 384,877,892 |
| 2024-09-26 | 16.27 | 16.72 | 16.27 | 16.71 | +2.83% | 167,615 | 276,900,570 |
| 2024-09-25 | 16.3 | 16.72 | 16.22 | 16.25 | +0.37% | 176,224 | 290,069,926 |
| 2024-09-24 | 15.75 | 16.2 | 15.5 | 16.19 | +2.15% | 179,061 | 284,629,673 |
| 2024-09-23 | 15.79 | 16.14 | 15.59 | 15.85 | +0.89% | 135,800 | 215,652,774 |
| 2024-09-20 | 15.58 | 15.85 | 15.55 | 15.71 | +0.9% | 123,161 | 193,110,904 |
| 2024-09-19 | 15.41 | 15.63 | 15.24 | 15.57 | +1.83% | 99,794 | 154,632,552 |
| 2024-09-18 | 15.51 | 15.6 | 15.11 | 15.29 | -1.42% | 74,042 | 113,369,166 |
| 2024-09-13 | 16.08 | 16.08 | 15.49 | 15.51 | -2.76% | 110,257 | 173,075,473 |
| 2024-09-12 | 16.16 | 16.25 | 15.95 | 15.95 | -0.62% | 99,894 | 160,975,700 |
| 2024-09-11 | 16.34 | 16.35 | 15.97 | 16.05 | -1.53% | 104,753 | 168,771,386 |
| 2024-09-10 | 16.6 | 16.64 | 15.91 | 16.3 | -1.87% | 175,789 | 283,396,119 |
| 2024-09-09 | 17.3 | 17.46 | 16.51 | 16.61 | -4.15% | 188,599 | 317,837,898 |
| 2024-09-06 | 17.73 | 17.75 | 17.11 | 17.33 | -3.56% | 196,963 | 342,400,974 |
| 2024-09-05 | 17.58 | 18.19 | 17.47 | 17.97 | +0.79% | 242,939 | 432,338,892 |
| 2024-09-04 | 18.24 | 18.39 | 17.48 | 17.83 | -3.78% | 296,298 | 527,631,554 |
| 2024-09-03 | 18.5 | 18.64 | 18.2 | 18.53 | -0.75% | 283,556 | 522,976,371 |
| 2024-09-02 | 19.2 | 19.65 | 18.6 | 18.67 | -3.96% | 418,544 | 793,582,703 |
| 2024-08-30 | 17.71 | 19.87 | 17.63 | 19.44 | +7.64% | 659,993 | 1,273,995,179 |
| 2024-08-29 | 18.1 | 18.6 | 17.42 | 18.06 | -3.94% | 426,314 | 764,044,041 |
| 2024-08-28 | 18.27 | 19.15 | 18.03 | 18.8 | +7.43% | 464,383 | 863,547,812 |
| 2024-08-27 | 18.19 | 18.49 | 17.4 | 17.5 | -6.22% | 370,339 | 660,124,100 |
| 2024-08-26 | 19.59 | 19.8 | 18.38 | 18.66 | -1.11% | 589,666 | 1,123,002,335 |
| 2024-08-23 | 16.98 | 18.87 | 16.98 | 18.87 | +10.03% | 387,342 | 718,863,722 |
| 2024-08-22 | 18.5 | 18.78 | 17.1 | 17.15 | -5.92% | 412,748 | 738,797,446 |
| 2024-08-21 | 17.38 | 18.85 | 17.3 | 18.23 | +4.89% | 451,408 | 823,600,144 |
| 2024-08-20 | 17.41 | 18.38 | 16.84 | 17.38 | -3.66% | 475,063 | 830,849,282 |
| 2024-08-19 | 17.09 | 18.04 | 17.09 | 18.04 | +10% | 541,422 | 961,670,269 |
| 2024-08-16 | 15.28 | 16.81 | 15.25 | 16.4 | +7.33% | 331,094 | 541,431,841 |
| 2024-08-15 | 14.75 | 15.57 | 14.7 | 15.28 | +2.69% | 95,681 | 146,201,208 |
| 2024-08-14 | 14.84 | 15.15 | 14.75 | 14.88 | +0.74% | 55,465 | 83,007,112 |
| 2024-08-13 | 14.66 | 14.84 | 14.55 | 14.77 | +1.3% | 26,985 | 39,666,761 |
| 2024-08-12 | 14.82 | 14.94 | 14.56 | 14.58 | -1.82% | 33,338 | 48,911,199 |
| 2024-08-09 | 15.05 | 15.23 | 14.85 | 14.85 | -0.87% | 34,699 | 52,137,990 |
| 2024-08-08 | 14.88 | 15.09 | 14.61 | 14.98 | +0.33% | 37,198 | 55,250,327 |
| 2024-08-07 | 15.08 | 15.18 | 14.87 | 14.93 | -1.06% | 36,529 | 54,902,299 |
| 2024-08-06 | 15.06 | 15.28 | 14.92 | 15.09 | +1.28% | 37,749 | 56,814,904 |
| 2024-08-05 | 15.35 | 15.63 | 14.9 | 14.9 | -3.75% | 54,790 | 83,499,134 |
| 2024-08-02 | 15.7 | 15.94 | 15.47 | 15.48 | -2.46% | 47,971 | 75,412,971 |
| 2024-08-01 | 15.59 | 16.04 | 15.55 | 15.87 | +1.73% | 76,484 | 121,017,519 |
| 2024-07-31 | 14.84 | 15.63 | 14.84 | 15.6 | +4.49% | 77,474 | 118,952,875 |
| 2024-07-30 | 14.76 | 14.99 | 14.54 | 14.93 | +1.01% | 39,495 | 58,491,290 |
| 2024-07-29 | 15.05 | 15.05 | 14.78 | 14.78 | -1.66% | 46,142 | 68,628,534 |
| 2024-07-26 | 15.03 | 15.25 | 14.98 | 15.03 | +0.33% | 52,722 | 79,483,026 |
| 2024-07-25 | 15 | 15.2 | 14.78 | 14.98 | -0.66% | 35,578 | 53,207,679 |
| 2024-07-24 | 15.33 | 15.51 | 15.04 | 15.08 | -1.63% | 49,633 | 75,620,998 |
| 2024-07-23 | 16.02 | 16.05 | 15.31 | 15.33 | -3.89% | 50,104 | 78,174,405 |
| 2024-07-22 | 15.85 | 16.24 | 15.83 | 15.95 | +0.31% | 46,475 | 74,351,145 |
| 2024-07-19 | 15.48 | 16.06 | 15.44 | 15.9 | +2.32% | 46,089 | 73,068,244 |
| 2024-07-18 | 15.49 | 15.66 | 15.18 | 15.54 | -0.89% | 44,661 | 68,722,806 |
| 2024-07-17 | 15.92 | 16 | 15.68 | 15.68 | -1.82% | 28,662 | 45,301,874 |
| 2024-07-16 | 15.89 | 16.04 | 15.58 | 15.97 | +1.33% | 37,408 | 59,220,203 |
| 2024-07-15 | 15.92 | 16.09 | 15.68 | 15.76 | -1.5% | 28,418 | 44,984,147 |
| 2024-07-12 | 16.1 | 16.17 | 15.95 | 16 | -1.05% | 30,751 | 49,294,968 |
| 2024-07-11 | 16.23 | 16.36 | 16.03 | 16.17 | +1.06% | 52,838 | 85,511,098 |
| 2024-07-10 | 15.89 | 16.22 | 15.85 | 16 | +0.38% | 41,672 | 66,987,876 |
| 2024-07-09 | 15.14 | 15.97 | 15.1 | 15.94 | +5.21% | 60,658 | 94,559,974 |
| 2024-07-08 | 15.66 | 15.84 | 15.1 | 15.15 | -4.11% | 39,606 | 61,011,580 |
| 2024-07-05 | 15.68 | 15.9 | 15.5 | 15.8 | +0.32% | 28,267 | 44,299,271 |
| 2024-07-04 | 16.16 | 16.25 | 15.68 | 15.75 | -2.6% | 38,297 | 61,009,914 |
| 2024-07-03 | 16.28 | 16.38 | 16.07 | 16.17 | -0.61% | 33,428 | 54,176,670 |
| 2024-07-02 | 16.4 | 16.54 | 16.21 | 16.27 | -1.15% | 32,151 | 52,653,406 |
| 2024-07-01 | 16.52 | 16.66 | 16 | 16.46 | -0.42% | 43,583 | 71,077,325 |
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：