股票概览
20.88
+15.68%
+2.83
18.81
开盘价
21.28
最高价
18.3
最低价
64,710
成交量
数据更新至: 2024-09-30
技术指标
17.83
MA5 (5日均线)
17.02
MA10 (10日均线)
17.13
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 | 18.81 | 21.28 | 18.3 | 20.88 | +15.68% | 64,710 | 127,589,761 |
| 2024-09-27 | 17.41 | 18.34 | 17.33 | 18.05 | +4.34% | 44,552 | 79,007,697 |
| 2024-09-26 | 16.52 | 17.3 | 16.4 | 17.3 | +4.72% | 36,403 | 61,611,303 |
| 2024-09-25 | 16.6 | 16.84 | 16.43 | 16.52 | +0.73% | 20,486 | 34,103,865 |
| 2024-09-24 | 16.1 | 16.48 | 16 | 16.4 | +1.86% | 17,228 | 28,105,539 |
| 2024-09-23 | 16.09 | 16.25 | 15.92 | 16.1 | +0.44% | 8,833 | 14,202,937 |
| 2024-09-20 | 16.39 | 16.39 | 15.91 | 16.03 | -1.78% | 13,560 | 21,738,283 |
| 2024-09-19 | 16.1 | 16.35 | 15.97 | 16.32 | +1.24% | 13,203 | 21,406,987 |
| 2024-09-18 | 16.41 | 16.66 | 15.9 | 16.12 | -2.07% | 16,054 | 25,866,999 |
| 2024-09-13 | 16.58 | 17.03 | 16.45 | 16.46 | -2.37% | 19,331 | 32,161,762 |
| 2024-09-12 | 17.03 | 17.97 | 16.81 | 16.86 | -0.94% | 27,896 | 48,045,248 |
| 2024-09-11 | 17.13 | 17.5 | 16.72 | 17.02 | -0.64% | 27,639 | 47,035,214 |
| 2024-09-10 | 17.66 | 18 | 17.04 | 17.13 | -3.11% | 47,766 | 83,008,429 |
| 2024-09-09 | 17.11 | 18.36 | 17.11 | 17.68 | +8.87% | 72,335 | 128,808,004 |
| 2024-09-06 | 17.02 | 17.12 | 16.15 | 16.24 | -4.58% | 30,745 | 50,725,699 |
| 2024-09-05 | 17.02 | 17.45 | 16.91 | 17.02 | -0.82% | 26,820 | 45,877,832 |
| 2024-09-04 | 17.51 | 17.96 | 16.91 | 17.16 | -3.05% | 39,003 | 67,337,611 |
| 2024-09-03 | 17.83 | 17.9 | 17.22 | 17.7 | -6% | 55,703 | 97,654,948 |
| 2024-09-02 | 16.84 | 20.14 | 16.84 | 18.83 | +11.82% | 79,185 | 148,002,296 |
| 2024-08-30 | 16.17 | 16.99 | 16.06 | 16.84 | +3.5% | 27,033 | 44,998,991 |
| 2024-08-29 | 15.78 | 16.96 | 15.42 | 16.27 | +3.17% | 21,196 | 34,464,025 |
| 2024-08-28 | 15.57 | 16.12 | 15.33 | 15.77 | +1.28% | 9,537 | 15,083,967 |
| 2024-08-27 | 15.95 | 16.11 | 15.55 | 15.57 | -1.21% | 9,522 | 15,015,801 |
| 2024-08-26 | 15.4 | 15.87 | 15.4 | 15.76 | +2.14% | 6,677 | 10,487,082 |
| 2024-08-23 | 15.55 | 15.61 | 15.2 | 15.43 | -1.15% | 9,220 | 14,230,391 |
| 2024-08-22 | 16.04 | 16.13 | 15.57 | 15.61 | -2.68% | 8,610 | 13,619,006 |
| 2024-08-21 | 16.24 | 16.24 | 15.94 | 16.04 | -0.31% | 6,704 | 10,779,051 |
| 2024-08-20 | 16.78 | 16.88 | 16.01 | 16.09 | -4.11% | 13,702 | 22,337,790 |
| 2024-08-19 | 17.06 | 17.25 | 16.71 | 16.78 | -2.5% | 14,401 | 24,248,363 |
| 2024-08-16 | 16.66 | 17.36 | 16.4 | 17.21 | +2.81% | 23,052 | 39,075,604 |
| 2024-08-15 | 16.75 | 17.19 | 16.61 | 16.74 | 0% | 11,803 | 19,859,202 |
| 2024-08-14 | 16.89 | 16.96 | 16.58 | 16.74 | -1.18% | 9,585 | 16,036,603 |
| 2024-08-13 | 16.96 | 17.26 | 16.51 | 16.94 | -1.51% | 16,284 | 27,407,539 |
| 2024-08-12 | 16.5 | 17.57 | 16.46 | 17.2 | +3.55% | 27,503 | 47,227,114 |
| 2024-08-09 | 17.06 | 17.41 | 16.58 | 16.61 | -2.18% | 16,151 | 27,305,348 |
| 2024-08-08 | 17.15 | 17.66 | 16.95 | 16.98 | -0.59% | 20,432 | 35,204,559 |
| 2024-08-07 | 17.1 | 17.31 | 16.91 | 17.08 | -0.99% | 13,893 | 23,745,314 |
| 2024-08-06 | 16.53 | 17.3 | 16.4 | 17.25 | +5.83% | 24,815 | 41,973,411 |
| 2024-08-05 | 17.18 | 17.48 | 16.22 | 16.3 | -5.12% | 24,580 | 41,363,980 |
| 2024-08-02 | 16.89 | 17.77 | 16.74 | 17.18 | +0.88% | 32,397 | 56,225,582 |
| 2024-08-01 | 16.58 | 17.32 | 16.5 | 17.03 | +2.84% | 27,631 | 47,038,059 |
| 2024-07-31 | 16.36 | 16.6 | 15.87 | 16.56 | +2.48% | 15,731 | 25,734,373 |
| 2024-07-30 | 15.88 | 16.26 | 15.74 | 16.16 | +1.64% | 11,224 | 18,076,512 |
| 2024-07-29 | 15.98 | 16.02 | 15.7 | 15.9 | -0.56% | 7,258 | 11,511,059 |
| 2024-07-26 | 15.93 | 16.03 | 15.71 | 15.99 | +1.46% | 6,056 | 9,633,011 |
| 2024-07-25 | 15.59 | 16.04 | 15.44 | 15.76 | +1.03% | 7,689 | 12,094,212 |
| 2024-07-24 | 15.97 | 16.1 | 15.58 | 15.6 | -2.26% | 8,506 | 13,375,264 |
| 2024-07-23 | 16.38 | 16.38 | 15.93 | 15.96 | -1.48% | 11,308 | 18,244,739 |
| 2024-07-22 | 16.25 | 16.37 | 15.91 | 16.2 | +0.37% | 9,768 | 15,824,240 |
| 2024-07-19 | 15.68 | 16.36 | 15.68 | 16.14 | +1.32% | 11,058 | 17,817,694 |
| 2024-07-18 | 15.73 | 15.97 | 15.48 | 15.93 | -0.62% | 14,187 | 22,313,404 |
| 2024-07-17 | 16.5 | 16.58 | 15.96 | 16.03 | -3.67% | 18,810 | 30,487,926 |
| 2024-07-16 | 16.53 | 16.94 | 16.3 | 16.64 | -0.54% | 16,867 | 27,960,599 |
| 2024-07-15 | 17.5 | 17.52 | 16.69 | 16.73 | -5.75% | 29,127 | 49,300,806 |
| 2024-07-12 | 18.17 | 18.17 | 17.54 | 17.75 | -3.74% | 35,079 | 62,516,869 |
| 2024-07-11 | 17.24 | 19.16 | 17.24 | 18.44 | +1.04% | 59,953 | 108,624,482 |
| 2024-07-10 | 16 | 18.37 | 15.91 | 18.25 | +13.07% | 48,544 | 83,062,187 |
| 2024-07-09 | 16.29 | 16.6 | 15.53 | 16.14 | -1.04% | 22,754 | 36,451,432 |
| 2024-07-08 | 16.9 | 16.94 | 15.96 | 16.31 | -2.16% | 13,567 | 22,043,022 |
| 2024-07-05 | 16.34 | 16.79 | 15.94 | 16.67 | +3.54% | 14,903 | 24,430,915 |
| 2024-07-04 | 16.78 | 16.82 | 16 | 16.1 | -4.11% | 13,015 | 21,235,457 |
| 2024-07-03 | 17.11 | 17.22 | 16.73 | 16.79 | -1.58% | 8,777 | 14,847,650 |
| 2024-07-02 | 17.19 | 17.33 | 16.91 | 17.06 | 0% | 11,597 | 19,883,886 |
| 2024-07-01 | 16.97 | 17.14 | 16.61 | 17.06 | +0.65% | 10,727 | 18,088,127 |
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：