股票概览
20.1
+13.82%
+2.44
18.43
开盘价
20.3
最高价
18.42
最低价
320,001
成交量
数据更新至: 2024-09-30
技术指标
16.97
MA5 (5日均线)
15.72
MA10 (10日均线)
15.39
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 | 18.43 | 20.3 | 18.42 | 20.1 | +13.82% | 320,001 | 621,321,421 |
| 2024-09-27 | 16.67 | 17.82 | 16.54 | 17.66 | +8.08% | 187,718 | 322,901,009 |
| 2024-09-26 | 15.4 | 16.37 | 15.33 | 16.34 | +5.83% | 128,858 | 204,139,894 |
| 2024-09-25 | 15.49 | 15.98 | 15.34 | 15.44 | +0.78% | 125,090 | 195,366,211 |
| 2024-09-24 | 14.58 | 15.33 | 14.43 | 15.32 | +6.54% | 124,234 | 185,434,041 |
| 2024-09-23 | 14.47 | 14.69 | 14.35 | 14.38 | -0.83% | 43,054 | 62,351,453 |
| 2024-09-20 | 14.75 | 14.75 | 14.4 | 14.5 | -1.56% | 48,742 | 70,801,311 |
| 2024-09-19 | 14.54 | 15.07 | 14.42 | 14.73 | +2.86% | 80,395 | 118,524,943 |
| 2024-09-18 | 14.46 | 14.47 | 14.07 | 14.32 | -0.42% | 46,945 | 66,832,011 |
| 2024-09-13 | 14.61 | 14.65 | 14.34 | 14.38 | -1.1% | 61,072 | 88,211,072 |
| 2024-09-12 | 14.8 | 15.03 | 14.51 | 14.54 | -2.15% | 70,126 | 103,313,413 |
| 2024-09-11 | 14.64 | 14.88 | 14.58 | 14.86 | +0.81% | 61,611 | 91,125,351 |
| 2024-09-10 | 14.74 | 14.83 | 14.52 | 14.74 | +0.41% | 74,511 | 109,360,944 |
| 2024-09-09 | 15 | 15.13 | 14.53 | 14.68 | -2.72% | 86,664 | 127,956,281 |
| 2024-09-06 | 15.47 | 15.48 | 15.07 | 15.09 | -2.58% | 49,734 | 75,601,243 |
| 2024-09-05 | 15.38 | 15.63 | 15.23 | 15.49 | +0.72% | 64,659 | 99,717,795 |
| 2024-09-04 | 15.12 | 15.56 | 15.04 | 15.38 | +1.18% | 59,454 | 91,238,032 |
| 2024-09-03 | 14.97 | 15.36 | 14.91 | 15.2 | +1.2% | 57,795 | 87,764,592 |
| 2024-09-02 | 15.55 | 15.56 | 14.99 | 15.02 | -3.72% | 100,635 | 152,417,555 |
| 2024-08-30 | 15.37 | 16.01 | 15.25 | 15.6 | +1.5% | 110,488 | 173,667,109 |
| 2024-08-29 | 15.15 | 15.54 | 15.13 | 15.37 | +1.05% | 74,901 | 115,194,324 |
| 2024-08-28 | 15.19 | 15.43 | 15.13 | 15.21 | +0.13% | 41,553 | 63,288,513 |
| 2024-08-27 | 15.39 | 15.46 | 15.16 | 15.19 | -1.94% | 41,236 | 62,942,634 |
| 2024-08-26 | 15.51 | 15.67 | 15.35 | 15.49 | +0.26% | 48,469 | 74,947,533 |
| 2024-08-23 | 15.42 | 15.6 | 15.29 | 15.45 | 0% | 42,594 | 65,789,328 |
| 2024-08-22 | 15.64 | 15.68 | 15.38 | 15.45 | -0.83% | 44,061 | 68,155,312 |
| 2024-08-21 | 15.98 | 16.02 | 15.55 | 15.58 | -2.32% | 76,211 | 119,983,368 |
| 2024-08-20 | 16.44 | 16.5 | 15.88 | 15.95 | -2.98% | 70,144 | 112,799,782 |
| 2024-08-19 | 16.57 | 16.72 | 16.37 | 16.44 | -1.02% | 49,473 | 81,617,868 |
| 2024-08-16 | 16.88 | 16.93 | 16.55 | 16.61 | -1.72% | 56,703 | 94,609,340 |
| 2024-08-15 | 16.72 | 17.23 | 16.63 | 16.9 | +0.9% | 65,230 | 110,336,668 |
| 2024-08-14 | 16.94 | 17.02 | 16.68 | 16.75 | -1.3% | 49,967 | 83,804,707 |
| 2024-08-13 | 16.9 | 17.06 | 16.72 | 16.97 | +0.3% | 40,798 | 68,896,980 |
| 2024-08-12 | 17.18 | 17.25 | 16.86 | 16.92 | -1.74% | 61,058 | 103,664,936 |
| 2024-08-09 | 17.79 | 18.07 | 17.21 | 17.22 | -2.77% | 64,120 | 112,585,470 |
| 2024-08-08 | 17.69 | 17.9 | 17.34 | 17.71 | +0.28% | 40,170 | 70,822,052 |
| 2024-08-07 | 17.6 | 17.86 | 17.4 | 17.66 | +0.17% | 35,800 | 63,306,836 |
| 2024-08-06 | 17.82 | 17.97 | 17.33 | 17.63 | +0.34% | 60,933 | 107,267,521 |
| 2024-08-05 | 17.83 | 18.19 | 17.47 | 17.57 | -2.61% | 80,256 | 142,607,623 |
| 2024-08-02 | 18.73 | 18.86 | 17.94 | 18.04 | -3.68% | 89,268 | 163,170,860 |
| 2024-08-01 | 18.91 | 19.35 | 18.66 | 18.73 | -1% | 115,883 | 219,841,400 |
| 2024-07-31 | 18.5 | 19.05 | 18.25 | 18.92 | +3.28% | 86,815 | 162,606,072 |
| 2024-07-30 | 18.24 | 18.49 | 18 | 18.32 | -0.05% | 45,836 | 83,658,177 |
| 2024-07-29 | 18.55 | 18.67 | 18.28 | 18.33 | -0.92% | 38,454 | 70,815,193 |
| 2024-07-26 | 18.3 | 18.71 | 18.26 | 18.5 | +0.71% | 72,200 | 133,648,894 |
| 2024-07-25 | 18.37 | 18.68 | 18.23 | 18.37 | -0.05% | 47,231 | 87,254,798 |
| 2024-07-24 | 18.65 | 18.77 | 18.29 | 18.38 | -1.34% | 53,156 | 98,167,907 |
| 2024-07-23 | 18.95 | 19.08 | 18.59 | 18.63 | -1.74% | 74,970 | 141,457,829 |
| 2024-07-22 | 19.17 | 19.4 | 18.91 | 18.96 | -1.4% | 101,942 | 194,982,500 |
| 2024-07-19 | 18.59 | 19.31 | 18.39 | 19.23 | +3.44% | 130,541 | 248,623,551 |
| 2024-07-18 | 17.85 | 18.65 | 17.79 | 18.59 | +2.54% | 107,414 | 197,164,112 |
| 2024-07-17 | 17.65 | 18.37 | 17.6 | 18.13 | +3.13% | 106,874 | 193,192,066 |
| 2024-07-16 | 17.37 | 17.65 | 17.12 | 17.58 | +0.57% | 56,681 | 98,658,330 |
| 2024-07-15 | 17.65 | 17.71 | 17.4 | 17.48 | -1.63% | 54,605 | 95,586,058 |
| 2024-07-12 | 17.75 | 17.89 | 17.5 | 17.77 | -0.06% | 59,852 | 106,047,505 |
| 2024-07-11 | 16.98 | 17.8 | 16.83 | 17.78 | +6.28% | 108,884 | 190,798,951 |
| 2024-07-10 | 16.45 | 16.86 | 16.34 | 16.73 | +1.52% | 78,123 | 130,477,030 |
| 2024-07-09 | 16.59 | 16.68 | 16.22 | 16.48 | -0.78% | 97,076 | 160,130,336 |
| 2024-07-08 | 17.31 | 17.35 | 16.47 | 16.61 | -4.32% | 95,632 | 160,899,896 |
| 2024-07-05 | 17.3 | 17.48 | 17.18 | 17.36 | -0.29% | 88,126 | 152,458,134 |
| 2024-07-04 | 17.44 | 17.78 | 17.32 | 17.41 | +1.28% | 136,124 | 238,231,419 |
| 2024-07-03 | 17.37 | 17.47 | 16.98 | 17.19 | -1.66% | 109,078 | 187,284,784 |
| 2024-07-02 | 17.41 | 17.7 | 17.24 | 17.48 | +0.06% | 70,955 | 123,960,511 |
| 2024-07-01 | 17.95 | 18.1 | 17.38 | 17.47 | -2.13% | 76,030 | 133,384,887 |
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：