股票概览
20.01
+9.28%
+1.7
18.88
开盘价
20.05
最高价
18.5
最低价
40,236
成交量
数据更新至: 2024-09-30
技术指标
17.97
MA5 (5日均线)
17.42
MA10 (10日均线)
17.81
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 | 18.88 | 20.05 | 18.5 | 20.01 | +9.28% | 40,236 | 78,021,509 |
| 2024-09-27 | 17.61 | 18.45 | 17.4 | 18.31 | +5.72% | 37,664 | 67,289,485 |
| 2024-09-26 | 17.01 | 17.32 | 16.72 | 17.32 | +1.29% | 28,475 | 48,278,433 |
| 2024-09-25 | 17.28 | 17.55 | 16.85 | 17.1 | -0.06% | 24,918 | 42,887,161 |
| 2024-09-24 | 17.18 | 17.29 | 16.8 | 17.11 | +2.15% | 10,894 | 18,591,027 |
| 2024-09-23 | 17.04 | 17.13 | 16.66 | 16.75 | -1.76% | 6,883 | 11,600,735 |
| 2024-09-20 | 17.1 | 17.24 | 16.85 | 17.05 | -0.18% | 5,203 | 8,869,888 |
| 2024-09-19 | 16.78 | 17.25 | 16.73 | 17.08 | +2.21% | 9,257 | 15,774,567 |
| 2024-09-18 | 16.7 | 16.78 | 16.4 | 16.71 | -0.12% | 7,471 | 12,386,934 |
| 2024-09-13 | 17.06 | 17.15 | 16.66 | 16.73 | -1.93% | 7,370 | 12,427,610 |
| 2024-09-12 | 17.44 | 17.6 | 17.02 | 17.06 | -2.18% | 8,442 | 14,569,862 |
| 2024-09-11 | 18.26 | 18.26 | 17.36 | 17.44 | -4.28% | 20,799 | 36,650,550 |
| 2024-09-10 | 18.41 | 18.41 | 17.9 | 18.22 | -0.05% | 8,880 | 16,076,825 |
| 2024-09-09 | 18.39 | 18.58 | 18.12 | 18.23 | -0.33% | 5,415 | 9,922,783 |
| 2024-09-06 | 18.7 | 18.94 | 18.22 | 18.29 | -2.19% | 6,002 | 11,095,749 |
| 2024-09-05 | 18.7 | 19.06 | 18.5 | 18.7 | -0.53% | 8,004 | 14,979,580 |
| 2024-09-04 | 18.61 | 18.99 | 18.3 | 18.8 | +1.02% | 12,960 | 24,350,333 |
| 2024-09-03 | 18.28 | 19.19 | 18.28 | 18.61 | -1.12% | 17,576 | 33,078,411 |
| 2024-09-02 | 18.11 | 19.33 | 17.76 | 18.82 | +5.49% | 36,915 | 69,465,374 |
| 2024-08-30 | 17.89 | 18.12 | 17.75 | 17.84 | -0.61% | 8,442 | 15,155,301 |
| 2024-08-29 | 17.48 | 18.19 | 17.35 | 17.95 | +2.69% | 6,694 | 12,008,758 |
| 2024-08-28 | 17.75 | 17.97 | 17.46 | 17.48 | -2.18% | 5,381 | 9,507,743 |
| 2024-08-27 | 17.64 | 18.04 | 17.64 | 17.87 | +0.39% | 4,359 | 7,788,384 |
| 2024-08-26 | 17.49 | 17.87 | 17.28 | 17.8 | +1.77% | 3,798 | 6,709,941 |
| 2024-08-23 | 17.63 | 17.7 | 17.3 | 17.49 | -1.35% | 5,841 | 10,220,567 |
| 2024-08-22 | 17.76 | 17.95 | 17.44 | 17.73 | -0.28% | 7,891 | 13,932,240 |
| 2024-08-21 | 17.95 | 18.17 | 17.6 | 17.78 | -1.39% | 15,709 | 28,035,614 |
| 2024-08-20 | 18.79 | 18.81 | 17.8 | 18.03 | -4.55% | 13,280 | 24,160,296 |
| 2024-08-19 | 19.22 | 19.22 | 18.78 | 18.89 | -1.05% | 8,160 | 15,417,398 |
| 2024-08-16 | 18.37 | 19.2 | 18.16 | 19.09 | +3.92% | 20,213 | 38,165,075 |
| 2024-08-15 | 18.32 | 18.63 | 18.18 | 18.37 | +0.27% | 5,554 | 10,227,304 |
| 2024-08-14 | 18.7 | 18.79 | 18.3 | 18.32 | -2.03% | 6,656 | 12,255,626 |
| 2024-08-13 | 18.45 | 18.76 | 18.12 | 18.7 | +1.41% | 13,240 | 24,513,990 |
| 2024-08-12 | 17.71 | 18.76 | 17.58 | 18.44 | +3.48% | 18,132 | 33,235,295 |
| 2024-08-09 | 18.3 | 18.5 | 17.75 | 17.82 | -2.46% | 10,656 | 19,148,904 |
| 2024-08-08 | 18.08 | 18.42 | 17.91 | 18.27 | +1.05% | 10,299 | 18,709,643 |
| 2024-08-07 | 18.55 | 18.64 | 18.05 | 18.08 | -2.01% | 9,044 | 16,435,725 |
| 2024-08-06 | 17.95 | 18.48 | 17.77 | 18.45 | +2.79% | 16,485 | 30,142,426 |
| 2024-08-05 | 17.8 | 18.35 | 17.55 | 17.95 | +1.58% | 19,010 | 34,400,647 |
| 2024-08-02 | 17.2 | 17.99 | 17.1 | 17.67 | +2.43% | 15,687 | 27,819,975 |
| 2024-08-01 | 17.46 | 17.65 | 17.17 | 17.25 | -0.98% | 11,911 | 20,804,632 |
| 2024-07-31 | 16.79 | 17.53 | 16.64 | 17.42 | +3.75% | 11,139 | 19,191,803 |
| 2024-07-30 | 16.32 | 16.87 | 16.06 | 16.79 | +2.88% | 9,854 | 16,273,859 |
| 2024-07-29 | 16.68 | 16.73 | 16.2 | 16.32 | -1.09% | 7,794 | 12,782,589 |
| 2024-07-26 | 16.66 | 16.8 | 16.41 | 16.5 | -0.9% | 8,897 | 14,718,313 |
| 2024-07-25 | 16.27 | 16.8 | 16.14 | 16.65 | +1.22% | 8,699 | 14,352,213 |
| 2024-07-24 | 17.01 | 17.19 | 16.29 | 16.45 | -3.86% | 15,953 | 26,420,977 |
| 2024-07-23 | 17.5 | 17.78 | 17.08 | 17.11 | -3.06% | 10,750 | 18,600,970 |
| 2024-07-22 | 16.94 | 18.03 | 16.94 | 17.65 | +4.44% | 16,473 | 28,991,105 |
| 2024-07-19 | 16.35 | 17.04 | 16.35 | 16.9 | +1.81% | 9,437 | 15,857,322 |
| 2024-07-18 | 16.5 | 16.69 | 16.28 | 16.6 | +0.06% | 9,661 | 15,924,127 |
| 2024-07-17 | 16.53 | 16.8 | 16.31 | 16.59 | +1.1% | 8,299 | 13,751,879 |
| 2024-07-16 | 16.5 | 16.5 | 16.27 | 16.41 | -0.67% | 4,328 | 7,076,668 |
| 2024-07-15 | 16.7 | 16.92 | 16.4 | 16.52 | -1.08% | 8,544 | 14,132,876 |
| 2024-07-12 | 16.8 | 16.93 | 16.58 | 16.7 | 0% | 10,469 | 17,542,305 |
| 2024-07-11 | 16.96 | 17.22 | 16.4 | 16.7 | +0.54% | 12,411 | 20,697,872 |
| 2024-07-10 | 16.1 | 17.01 | 15.94 | 16.61 | +2.59% | 15,713 | 26,041,735 |
| 2024-07-09 | 15.97 | 16.23 | 15.6 | 16.19 | +1.44% | 14,466 | 23,072,004 |
| 2024-07-08 | 16.98 | 16.98 | 15.95 | 15.96 | -5.67% | 10,090 | 16,467,285 |
| 2024-07-05 | 16.26 | 16.95 | 16 | 16.92 | +3.74% | 17,021 | 28,250,920 |
| 2024-07-04 | 17.02 | 17.14 | 16.18 | 16.31 | -5.01% | 32,662 | 53,688,676 |
| 2024-07-03 | 18.12 | 18.13 | 17.07 | 17.17 | -5.45% | 20,245 | 35,296,658 |
| 2024-07-02 | 18.28 | 18.45 | 18.08 | 18.16 | -0.77% | 5,101 | 9,307,000 |
| 2024-07-01 | 18.4 | 18.52 | 17.71 | 18.3 | +0.11% | 9,728 | 17,595,641 |
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：