股票概览
20.35
+11.26%
+2.06
18.6
开盘价
20.81
最高价
18.1
最低价
85,078
成交量
数据更新至: 2024-09-30
技术指标
18.14
MA5 (5日均线)
17.30
MA10 (10日均线)
16.56
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 | 18.6 | 20.81 | 18.1 | 20.35 | +11.26% | 85,078 | 165,218,295 |
| 2024-09-27 | 18.13 | 18.5 | 17.7 | 18.29 | +2.93% | 37,820 | 68,034,533 |
| 2024-09-26 | 17 | 17.85 | 16.8 | 17.77 | +4.53% | 36,859 | 64,614,576 |
| 2024-09-25 | 17.28 | 17.43 | 16.91 | 17 | -1.68% | 31,433 | 53,678,089 |
| 2024-09-24 | 16.69 | 17.38 | 16.69 | 17.29 | +4.16% | 40,619 | 69,419,578 |
| 2024-09-23 | 16.49 | 16.86 | 16.3 | 16.6 | +0.67% | 10,447 | 17,384,465 |
| 2024-09-20 | 16.46 | 16.63 | 16.27 | 16.49 | +0.18% | 10,494 | 17,261,841 |
| 2024-09-19 | 16.43 | 16.57 | 16.3 | 16.46 | +0.18% | 12,224 | 20,129,611 |
| 2024-09-18 | 16.18 | 16.59 | 16.13 | 16.43 | +0.61% | 14,102 | 23,019,341 |
| 2024-09-13 | 16.44 | 16.89 | 16.1 | 16.33 | +0.12% | 22,537 | 37,089,704 |
| 2024-09-12 | 16.03 | 16.96 | 15.98 | 16.31 | +1.24% | 27,507 | 45,290,114 |
| 2024-09-11 | 15.99 | 16.17 | 15.9 | 16.11 | +0.81% | 5,914 | 9,482,565 |
| 2024-09-10 | 15.82 | 15.98 | 15.57 | 15.98 | +1.72% | 6,754 | 10,673,380 |
| 2024-09-09 | 15.44 | 15.75 | 15.3 | 15.71 | +0.58% | 5,821 | 9,076,579 |
| 2024-09-06 | 15.95 | 16.02 | 15.61 | 15.62 | -2.07% | 6,358 | 10,029,799 |
| 2024-09-05 | 15.6 | 16.04 | 15.57 | 15.95 | +2.18% | 9,809 | 15,584,276 |
| 2024-09-04 | 15.45 | 15.75 | 15.35 | 15.61 | -0.13% | 7,352 | 11,447,726 |
| 2024-09-03 | 15.54 | 15.74 | 15.46 | 15.63 | +0.58% | 6,206 | 9,678,124 |
| 2024-09-02 | 15.99 | 15.99 | 15.5 | 15.54 | -1.15% | 6,403 | 10,068,365 |
| 2024-08-30 | 15.58 | 16.01 | 15.52 | 15.72 | +0.96% | 9,770 | 15,428,240 |
| 2024-08-29 | 15.18 | 15.7 | 15.18 | 15.57 | +2.43% | 7,251 | 11,249,839 |
| 2024-08-28 | 15 | 15.43 | 14.97 | 15.2 | -0.33% | 5,845 | 8,908,357 |
| 2024-08-27 | 15.65 | 15.78 | 15.12 | 15.25 | -3.48% | 10,950 | 16,801,974 |
| 2024-08-26 | 15.75 | 15.95 | 15.74 | 15.8 | +0.32% | 4,715 | 7,472,425 |
| 2024-08-23 | 15.68 | 16.05 | 15.67 | 15.75 | -0.63% | 5,291 | 8,356,210 |
| 2024-08-22 | 15.85 | 16.23 | 15.78 | 15.85 | -0.19% | 8,782 | 14,030,648 |
| 2024-08-21 | 15.55 | 16.17 | 15.49 | 15.88 | +1.28% | 7,319 | 11,630,467 |
| 2024-08-20 | 15.73 | 15.96 | 15.53 | 15.68 | +0.06% | 6,780 | 10,625,065 |
| 2024-08-19 | 16.03 | 16.1 | 15.59 | 15.67 | -2.43% | 10,047 | 15,872,615 |
| 2024-08-16 | 15.93 | 16.13 | 15.82 | 16.06 | +1.07% | 7,204 | 11,527,525 |
| 2024-08-15 | 15.71 | 16.1 | 15.53 | 15.89 | +0.19% | 8,756 | 13,888,433 |
| 2024-08-14 | 16.03 | 16.19 | 15.83 | 15.86 | -1.06% | 7,235 | 11,511,398 |
| 2024-08-13 | 16.29 | 16.29 | 15.88 | 16.03 | -0.06% | 5,334 | 8,539,682 |
| 2024-08-12 | 16.12 | 16.32 | 15.91 | 16.04 | -0.87% | 6,749 | 10,875,017 |
| 2024-08-09 | 15.88 | 16.28 | 15.88 | 16.18 | +1.89% | 8,411 | 13,591,920 |
| 2024-08-08 | 16.17 | 16.18 | 15.55 | 15.88 | -1.91% | 9,011 | 14,305,337 |
| 2024-08-07 | 15.91 | 16.3 | 15.9 | 16.19 | +0.37% | 8,782 | 14,203,481 |
| 2024-08-06 | 16.16 | 16.37 | 15.97 | 16.13 | +1% | 10,704 | 17,249,948 |
| 2024-08-05 | 16.78 | 16.94 | 15.94 | 15.97 | -5.28% | 17,600 | 28,869,436 |
| 2024-08-02 | 17.3 | 17.47 | 16.8 | 16.86 | -3.49% | 13,918 | 23,706,383 |
| 2024-08-01 | 16.93 | 17.62 | 16.85 | 17.47 | +3.19% | 27,445 | 47,723,503 |
| 2024-07-31 | 16.69 | 17.18 | 16.64 | 16.93 | +1.56% | 18,730 | 31,814,579 |
| 2024-07-30 | 16.87 | 17 | 16.58 | 16.67 | -1.19% | 10,606 | 17,759,290 |
| 2024-07-29 | 16.2 | 16.89 | 16.2 | 16.87 | +3.75% | 14,287 | 23,813,402 |
| 2024-07-26 | 16.12 | 16.32 | 15.91 | 16.26 | +2.26% | 9,114 | 14,742,123 |
| 2024-07-25 | 16.04 | 16.19 | 15.8 | 15.9 | -1.3% | 7,944 | 12,668,953 |
| 2024-07-24 | 16.13 | 16.5 | 15.98 | 16.11 | -1.41% | 8,885 | 14,381,656 |
| 2024-07-23 | 16.57 | 17.08 | 16.11 | 16.34 | -1.33% | 18,931 | 31,615,158 |
| 2024-07-22 | 16.1 | 16.57 | 16.1 | 16.56 | +1.41% | 8,854 | 14,505,666 |
| 2024-07-19 | 16 | 16.43 | 15.79 | 16.33 | +2.38% | 9,914 | 16,114,358 |
| 2024-07-18 | 16.44 | 16.44 | 15.74 | 15.95 | -2.98% | 14,991 | 23,937,222 |
| 2024-07-17 | 17.34 | 17.34 | 16.32 | 16.44 | -4.25% | 12,603 | 21,084,518 |
| 2024-07-16 | 16.85 | 17.48 | 16.69 | 17.17 | +0.88% | 16,927 | 28,829,041 |
| 2024-07-15 | 17.05 | 17.25 | 16.8 | 17.02 | -1.1% | 11,125 | 18,910,921 |
| 2024-07-12 | 17.48 | 17.8 | 17.12 | 17.21 | -0.98% | 20,861 | 36,359,847 |
| 2024-07-11 | 17.32 | 17.85 | 17.3 | 17.38 | +0.75% | 16,606 | 29,175,915 |
| 2024-07-10 | 17.3 | 17.44 | 17.1 | 17.25 | -0.69% | 13,609 | 23,476,731 |
| 2024-07-09 | 16.75 | 17.37 | 16.62 | 17.37 | +3.7% | 19,336 | 33,037,296 |
| 2024-07-08 | 16.7 | 16.87 | 16.4 | 16.75 | -0.36% | 16,212 | 26,981,085 |
| 2024-07-05 | 16.27 | 17.1 | 16.06 | 16.81 | +3.32% | 12,131 | 20,133,657 |
| 2024-07-04 | 17 | 17 | 16.26 | 16.27 | -3.21% | 14,535 | 24,057,168 |
| 2024-07-03 | 17.05 | 17.05 | 16.6 | 16.81 | -1.98% | 13,170 | 22,112,482 |
| 2024-07-02 | 17.05 | 17.38 | 16.77 | 17.15 | +1.66% | 23,723 | 40,601,960 |
| 2024-07-01 | 15.67 | 16.95 | 15.67 | 16.87 | +3.56% | 18,214 | 30,294,999 |
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：