股票概览
20.45
+15.86%
+2.8
18.42
开盘价
20.73
最高价
17.94
最低价
1,037,574
成交量
数据更新至: 2024-09-30
技术指标
17.41
MA5 (5日均线)
16.31
MA10 (10日均线)
16.28
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 | 18.42 | 20.73 | 17.94 | 20.45 | +15.86% | 1,037,574 | 1,995,146,052 |
| 2024-09-27 | 16.84 | 17.99 | 16.63 | 17.65 | +5.88% | 645,017 | 1,117,627,653 |
| 2024-09-26 | 16.13 | 16.7 | 16.09 | 16.67 | +2.77% | 488,609 | 804,362,450 |
| 2024-09-25 | 16.25 | 16.77 | 16.1 | 16.22 | +1% | 549,071 | 901,641,153 |
| 2024-09-24 | 15.22 | 16.18 | 15.13 | 16.06 | +5.87% | 457,599 | 719,054,953 |
| 2024-09-23 | 15.35 | 15.6 | 15.13 | 15.17 | -1.17% | 224,127 | 343,586,975 |
| 2024-09-20 | 15.15 | 15.55 | 15.03 | 15.35 | +1.72% | 275,558 | 423,357,721 |
| 2024-09-19 | 15.16 | 15.32 | 14.93 | 15.09 | +0.6% | 232,539 | 351,555,963 |
| 2024-09-18 | 15.26 | 15.38 | 14.92 | 15 | -2.53% | 288,244 | 433,764,548 |
| 2024-09-13 | 15.35 | 15.69 | 15.31 | 15.39 | +0.13% | 356,889 | 554,490,943 |
| 2024-09-12 | 15.74 | 15.83 | 15.3 | 15.37 | -2.23% | 401,393 | 619,242,190 |
| 2024-09-11 | 15.86 | 15.98 | 15.47 | 15.72 | -0.51% | 252,191 | 394,536,737 |
| 2024-09-10 | 15.66 | 15.95 | 15.4 | 15.8 | +0.25% | 229,057 | 359,508,338 |
| 2024-09-09 | 15.76 | 16.05 | 15.6 | 15.76 | -0.25% | 270,010 | 425,267,943 |
| 2024-09-06 | 16.27 | 16.29 | 15.74 | 15.8 | -2.35% | 297,442 | 475,147,707 |
| 2024-09-05 | 16.42 | 16.45 | 16.16 | 16.18 | -1.22% | 295,699 | 480,928,255 |
| 2024-09-04 | 16.64 | 16.69 | 16.16 | 16.38 | -3.08% | 351,219 | 574,477,005 |
| 2024-09-03 | 17 | 17.41 | 16.81 | 16.9 | -1.52% | 266,023 | 452,388,295 |
| 2024-09-02 | 17.56 | 17.68 | 16.92 | 17.16 | -2.33% | 453,000 | 782,906,713 |
| 2024-08-30 | 16.82 | 17.95 | 16.82 | 17.57 | +4.4% | 625,264 | 1,102,520,527 |
| 2024-08-29 | 16.54 | 17.08 | 16.25 | 16.83 | +1.75% | 298,087 | 497,504,009 |
| 2024-08-28 | 16.41 | 16.78 | 16.3 | 16.54 | +0.79% | 219,732 | 363,153,254 |
| 2024-08-27 | 16.99 | 16.99 | 16.34 | 16.41 | -3.47% | 314,266 | 519,906,110 |
| 2024-08-26 | 17.44 | 17.45 | 16.72 | 17 | -1.9% | 450,784 | 765,324,887 |
| 2024-08-23 | 17.1 | 17.45 | 17 | 17.33 | +0.7% | 271,082 | 468,920,068 |
| 2024-08-22 | 17.27 | 17.44 | 16.77 | 17.21 | -0.81% | 380,715 | 652,037,139 |
| 2024-08-21 | 16.94 | 18.11 | 16.84 | 17.35 | +2% | 631,400 | 1,107,572,513 |
| 2024-08-20 | 17 | 17.19 | 16.82 | 17.01 | +0.06% | 188,318 | 319,798,496 |
| 2024-08-19 | 16.99 | 17.32 | 16.92 | 17 | 0% | 192,027 | 328,821,851 |
| 2024-08-16 | 16.92 | 17.27 | 16.82 | 17 | +1.25% | 237,009 | 405,073,386 |
| 2024-08-15 | 16.83 | 17.25 | 16.71 | 16.79 | -0.71% | 260,636 | 441,826,240 |
| 2024-08-14 | 17.2 | 17.23 | 16.85 | 16.91 | -1.34% | 203,589 | 346,283,138 |
| 2024-08-13 | 17.12 | 17.47 | 16.92 | 17.14 | +0.12% | 183,009 | 313,949,914 |
| 2024-08-12 | 16.95 | 17.44 | 16.91 | 17.12 | +0.53% | 247,399 | 426,143,057 |
| 2024-08-09 | 17 | 17.37 | 16.95 | 17.03 | +1.07% | 254,616 | 436,439,083 |
| 2024-08-08 | 16.48 | 17.11 | 16.36 | 16.85 | +1.32% | 287,989 | 485,091,831 |
| 2024-08-07 | 16.81 | 16.98 | 16.46 | 16.63 | -1.6% | 250,657 | 418,061,948 |
| 2024-08-06 | 16.85 | 16.99 | 16.52 | 16.9 | +2.42% | 382,546 | 640,133,491 |
| 2024-08-05 | 17.12 | 17.35 | 16.36 | 16.5 | -6.99% | 826,054 | 1,391,053,947 |
| 2024-08-02 | 17.67 | 18.2 | 17.47 | 17.74 | -1.28% | 427,698 | 760,570,154 |
| 2024-08-01 | 18.1 | 18.15 | 17.63 | 17.97 | +0.67% | 490,869 | 879,757,671 |
| 2024-07-31 | 17.58 | 18.05 | 17.3 | 17.85 | +1.54% | 431,334 | 766,552,045 |
| 2024-07-30 | 17.7 | 17.86 | 17.46 | 17.58 | -1.18% | 272,695 | 480,196,205 |
| 2024-07-29 | 17.64 | 18.27 | 17.3 | 17.79 | +0.62% | 444,351 | 794,546,164 |
| 2024-07-26 | 17.36 | 17.88 | 17.12 | 17.68 | +2.14% | 430,614 | 756,534,258 |
| 2024-07-25 | 17.22 | 17.43 | 16.87 | 17.31 | -1.48% | 519,273 | 890,855,550 |
| 2024-07-24 | 17.88 | 18.02 | 17.33 | 17.57 | -1.73% | 597,134 | 1,050,520,448 |
| 2024-07-23 | 18.64 | 18.83 | 17.88 | 17.88 | -3.87% | 542,897 | 985,705,980 |
| 2024-07-22 | 18.41 | 18.85 | 17.8 | 18.6 | -0.43% | 925,347 | 1,687,319,954 |
| 2024-07-19 | 18.77 | 19.09 | 18.24 | 18.68 | -1.94% | 694,067 | 1,296,348,822 |
| 2024-07-18 | 18.96 | 19.21 | 18.31 | 19.05 | -2.26% | 825,514 | 1,547,880,034 |
| 2024-07-17 | 20.06 | 20.43 | 19.33 | 19.49 | -4.65% | 622,723 | 1,229,722,935 |
| 2024-07-16 | 19.62 | 20.47 | 19.5 | 20.44 | +4.66% | 739,674 | 1,478,804,256 |
| 2024-07-15 | 19.52 | 19.81 | 19.14 | 19.53 | -0.81% | 414,183 | 805,065,768 |
| 2024-07-12 | 19.4 | 19.94 | 19.3 | 19.69 | -0.86% | 431,074 | 845,000,697 |
| 2024-07-11 | 19.91 | 20.32 | 19.19 | 19.86 | +1.48% | 841,055 | 1,663,341,714 |
| 2024-07-10 | 19.2 | 19.83 | 19.07 | 19.57 | +0.57% | 620,657 | 1,207,411,359 |
| 2024-07-09 | 17.99 | 19.67 | 17.91 | 19.46 | +9.08% | 1,057,836 | 2,008,365,059 |
| 2024-07-08 | 17.73 | 18.13 | 17.7 | 17.84 | +0.56% | 432,293 | 774,188,695 |
| 2024-07-05 | 18.35 | 18.36 | 17.32 | 17.74 | -3.64% | 740,498 | 1,306,972,078 |
| 2024-07-04 | 17.79 | 18.5 | 17.73 | 18.41 | +3.14% | 581,711 | 1,064,225,617 |
| 2024-07-03 | 17.7 | 18.05 | 17.63 | 17.85 | +0.9% | 383,534 | 683,653,233 |
| 2024-07-02 | 18.2 | 18.37 | 17.63 | 17.69 | -2.59% | 498,037 | 888,527,653 |
| 2024-07-01 | 18.02 | 18.23 | 17.7 | 18.16 | -0.49% | 475,711 | 854,938,989 |
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：