股票概览
20.32
+7.74%
+1.46
19.3
开盘价
20.55
最高价
18.86
最低价
38,128
成交量
数据更新至: 2024-09-30
技术指标
18.58
MA5 (5日均线)
17.91
MA10 (10日均线)
17.88
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 | 19.3 | 20.55 | 18.86 | 20.32 | +7.74% | 38,128 | 75,520,121 |
| 2024-09-27 | 18.34 | 18.97 | 18.24 | 18.86 | +3.85% | 18,913 | 35,179,223 |
| 2024-09-26 | 17.72 | 18.2 | 17.72 | 18.16 | +1.79% | 9,300 | 16,755,464 |
| 2024-09-25 | 17.76 | 18.14 | 17.74 | 17.84 | +0.73% | 7,595 | 13,640,868 |
| 2024-09-24 | 17.25 | 17.72 | 17.12 | 17.71 | +3.27% | 8,365 | 14,633,688 |
| 2024-09-23 | 17.15 | 17.35 | 17.01 | 17.15 | +0.06% | 3,851 | 6,618,634 |
| 2024-09-20 | 17.28 | 17.5 | 17.04 | 17.14 | -1.21% | 5,601 | 9,618,942 |
| 2024-09-19 | 17.1 | 17.5 | 17 | 17.35 | +2.06% | 6,995 | 12,088,278 |
| 2024-09-18 | 17.51 | 17.83 | 16.89 | 17 | -2.97% | 7,092 | 12,126,515 |
| 2024-09-13 | 17.95 | 18.08 | 17.5 | 17.52 | -2.67% | 4,946 | 8,743,035 |
| 2024-09-12 | 17.99 | 18.09 | 17.93 | 18 | +0.06% | 6,932 | 12,483,441 |
| 2024-09-11 | 17.79 | 18.16 | 17.79 | 17.99 | -0.06% | 4,474 | 8,046,629 |
| 2024-09-10 | 17.8 | 18.1 | 17.8 | 18 | +0.67% | 5,759 | 10,329,702 |
| 2024-09-09 | 17.68 | 18.06 | 17.68 | 17.88 | +0.51% | 5,571 | 9,971,402 |
| 2024-09-06 | 18.17 | 18.28 | 17.75 | 17.79 | -1.98% | 7,748 | 13,937,373 |
| 2024-09-05 | 17.9 | 18.2 | 17.8 | 18.15 | +1.4% | 10,437 | 18,857,415 |
| 2024-09-04 | 17.77 | 18 | 17.51 | 17.9 | +0.45% | 10,938 | 19,565,228 |
| 2024-09-03 | 17.7 | 18.17 | 17.46 | 17.82 | +2.06% | 13,573 | 24,253,314 |
| 2024-09-02 | 17.52 | 17.92 | 17.46 | 17.46 | -0.57% | 12,862 | 22,748,769 |
| 2024-08-30 | 17.28 | 17.73 | 17.19 | 17.56 | +1.5% | 10,825 | 18,965,353 |
| 2024-08-29 | 17 | 17.43 | 17 | 17.3 | +2.06% | 10,120 | 17,457,544 |
| 2024-08-28 | 16.63 | 17.05 | 16.52 | 16.95 | +2.05% | 6,561 | 11,065,570 |
| 2024-08-27 | 16.76 | 16.85 | 16.52 | 16.61 | -0.78% | 3,646 | 6,074,432 |
| 2024-08-26 | 16.25 | 16.79 | 16.25 | 16.74 | +2.26% | 5,525 | 9,208,579 |
| 2024-08-23 | 16.72 | 16.72 | 16.22 | 16.37 | -2.03% | 7,548 | 12,397,474 |
| 2024-08-22 | 17.03 | 17.04 | 16.7 | 16.71 | -1.65% | 5,580 | 9,394,127 |
| 2024-08-21 | 17.1 | 17.21 | 16.95 | 16.99 | -1.05% | 4,826 | 8,230,606 |
| 2024-08-20 | 17.45 | 17.55 | 17.14 | 17.17 | -1.66% | 5,182 | 8,953,601 |
| 2024-08-19 | 17.44 | 17.73 | 17.33 | 17.46 | -0.91% | 5,246 | 9,200,940 |
| 2024-08-16 | 17.88 | 17.88 | 17.6 | 17.62 | -0.84% | 6,047 | 10,719,856 |
| 2024-08-15 | 17.36 | 17.91 | 17.3 | 17.77 | +2.13% | 13,168 | 23,314,005 |
| 2024-08-14 | 17.41 | 17.67 | 17.34 | 17.4 | -0.06% | 8,872 | 15,528,004 |
| 2024-08-13 | 17.2 | 17.44 | 16.91 | 17.41 | +1.1% | 10,195 | 17,559,943 |
| 2024-08-12 | 17.49 | 17.54 | 17.13 | 17.22 | -0.63% | 7,722 | 13,354,681 |
| 2024-08-09 | 17.53 | 17.74 | 17.33 | 17.33 | -1.48% | 9,785 | 17,179,448 |
| 2024-08-08 | 17.77 | 17.9 | 17.25 | 17.59 | -1.68% | 18,186 | 31,910,571 |
| 2024-08-07 | 18.4 | 18.49 | 17.89 | 17.89 | -3.51% | 29,595 | 53,405,503 |
| 2024-08-06 | 17.7 | 18.88 | 17.7 | 18.54 | +1.7% | 40,174 | 73,735,383 |
| 2024-08-05 | 18.05 | 18.88 | 17.65 | 18.23 | +3.7% | 40,455 | 73,974,838 |
| 2024-08-02 | 17.78 | 17.9 | 17.55 | 17.58 | -1.01% | 8,972 | 15,899,364 |
| 2024-08-01 | 17.83 | 17.92 | 17.65 | 17.76 | -0.34% | 10,299 | 18,287,195 |
| 2024-07-31 | 17.31 | 17.87 | 17.3 | 17.82 | +2.89% | 13,162 | 23,255,295 |
| 2024-07-30 | 17.3 | 17.4 | 17.15 | 17.32 | +0.23% | 6,480 | 11,201,784 |
| 2024-07-29 | 17.59 | 17.65 | 17.18 | 17.28 | -1.76% | 9,235 | 16,109,467 |
| 2024-07-26 | 17.58 | 17.77 | 17.43 | 17.59 | +0.86% | 8,898 | 15,610,029 |
| 2024-07-25 | 17.17 | 17.79 | 17.13 | 17.44 | +1.04% | 7,782 | 13,570,742 |
| 2024-07-24 | 17.44 | 17.62 | 17.26 | 17.26 | -2.04% | 7,378 | 12,858,872 |
| 2024-07-23 | 17.87 | 18.25 | 17.56 | 17.62 | -1.4% | 9,004 | 16,157,988 |
| 2024-07-22 | 17.99 | 18.03 | 17.78 | 17.87 | -0.67% | 4,869 | 8,713,952 |
| 2024-07-19 | 17.71 | 18.08 | 17.6 | 17.99 | +1.64% | 6,107 | 10,899,730 |
| 2024-07-18 | 17.68 | 17.88 | 17.33 | 17.7 | -0.34% | 6,236 | 10,960,464 |
| 2024-07-17 | 17.92 | 18 | 17.66 | 17.76 | -1.17% | 4,413 | 7,857,312 |
| 2024-07-16 | 18.34 | 18.52 | 17.77 | 17.97 | -3.23% | 10,126 | 18,211,491 |
| 2024-07-15 | 18.62 | 18.74 | 18.17 | 18.57 | -0.32% | 6,101 | 11,193,955 |
| 2024-07-12 | 18.68 | 18.88 | 18.57 | 18.63 | -0.21% | 5,569 | 10,421,811 |
| 2024-07-11 | 18.21 | 18.68 | 18.21 | 18.67 | +3.72% | 7,720 | 14,284,391 |
| 2024-07-10 | 18.18 | 18.33 | 17.98 | 18 | -1.1% | 5,116 | 9,274,927 |
| 2024-07-09 | 18.01 | 18.25 | 17.45 | 18.2 | +1.45% | 6,761 | 12,087,370 |
| 2024-07-08 | 18.51 | 18.51 | 17.9 | 17.94 | -3.08% | 5,614 | 10,156,788 |
| 2024-07-05 | 18.25 | 18.6 | 17.93 | 18.51 | +1.37% | 6,183 | 11,289,105 |
| 2024-07-04 | 18.93 | 18.94 | 18.19 | 18.26 | -3.59% | 9,627 | 17,810,881 |
| 2024-07-03 | 19.4 | 19.59 | 18.91 | 18.94 | -2.67% | 7,484 | 14,352,146 |
| 2024-07-02 | 19.67 | 19.75 | 19.35 | 19.46 | -0.97% | 5,260 | 10,284,638 |
| 2024-07-01 | 19.3 | 19.67 | 19.3 | 19.65 | +0.51% | 6,797 | 13,264,924 |
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：