股票概览
20.35
+12.06%
+2.19
18.89
开盘价
20.6
最高价
18.6
最低价
42,307
成交量
数据更新至: 2024-09-30
技术指标
17.99
MA5 (5日均线)
17.26
MA10 (10日均线)
17.21
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 | 18.89 | 20.6 | 18.6 | 20.35 | +12.06% | 42,307 | 83,260,488 |
| 2024-09-27 | 17.77 | 18.38 | 17.62 | 18.16 | +3.83% | 15,511 | 27,956,682 |
| 2024-09-26 | 17.02 | 17.5 | 17.01 | 17.49 | +2.34% | 8,515 | 14,712,565 |
| 2024-09-25 | 17.03 | 17.27 | 16.96 | 17.09 | +1.36% | 8,921 | 15,302,573 |
| 2024-09-24 | 16.48 | 16.89 | 16.39 | 16.86 | +2.99% | 5,758 | 9,629,955 |
| 2024-09-23 | 16.45 | 16.63 | 16.37 | 16.37 | -0.97% | 1,929 | 3,180,904 |
| 2024-09-20 | 16.77 | 16.77 | 16.48 | 16.53 | -1.43% | 2,060 | 3,418,684 |
| 2024-09-19 | 16.69 | 16.84 | 16.4 | 16.77 | +2.26% | 3,334 | 5,562,642 |
| 2024-09-18 | 16.52 | 16.75 | 16.15 | 16.4 | -1.03% | 3,060 | 5,007,857 |
| 2024-09-13 | 17.13 | 17.13 | 16.57 | 16.57 | -1.25% | 3,616 | 6,027,872 |
| 2024-09-12 | 16.78 | 16.97 | 16.71 | 16.78 | 0% | 2,659 | 4,482,240 |
| 2024-09-11 | 17.04 | 17.04 | 16.77 | 16.78 | -1.24% | 2,727 | 4,593,931 |
| 2024-09-10 | 16.95 | 17.06 | 16.76 | 16.99 | +0.3% | 2,911 | 4,921,358 |
| 2024-09-09 | 17.02 | 17.2 | 16.9 | 16.94 | -0.76% | 3,112 | 5,289,955 |
| 2024-09-06 | 17.42 | 17.54 | 17.04 | 17.07 | -1.78% | 4,078 | 7,006,247 |
| 2024-09-05 | 17.28 | 17.45 | 17.28 | 17.38 | +0.12% | 2,830 | 4,913,627 |
| 2024-09-04 | 17.48 | 17.55 | 17.3 | 17.36 | -0.8% | 3,600 | 6,258,491 |
| 2024-09-03 | 17.25 | 17.58 | 17.22 | 17.5 | +1.21% | 4,317 | 7,533,534 |
| 2024-09-02 | 17.31 | 17.58 | 17.28 | 17.29 | -0.86% | 6,462 | 11,274,689 |
| 2024-08-30 | 17.33 | 17.67 | 17.24 | 17.44 | +0.93% | 7,910 | 13,836,455 |
| 2024-08-29 | 17.28 | 17.34 | 17.05 | 17.28 | 0% | 4,818 | 8,325,821 |
| 2024-08-28 | 16.88 | 17.33 | 16.81 | 17.28 | +1.65% | 4,082 | 7,016,238 |
| 2024-08-27 | 16.86 | 17.15 | 16.86 | 17 | +0.06% | 3,227 | 5,482,634 |
| 2024-08-26 | 16.82 | 17.09 | 16.71 | 16.99 | +1.07% | 3,871 | 6,574,273 |
| 2024-08-23 | 17.01 | 17.18 | 16.7 | 16.81 | -1.29% | 5,742 | 9,669,754 |
| 2024-08-22 | 17.26 | 17.37 | 17.03 | 17.03 | -1.39% | 4,475 | 7,677,751 |
| 2024-08-21 | 17.18 | 17.4 | 17.18 | 17.27 | -0.12% | 3,755 | 6,494,474 |
| 2024-08-20 | 17.6 | 17.65 | 17.21 | 17.29 | -1.76% | 5,064 | 8,797,076 |
| 2024-08-19 | 17.6 | 17.83 | 17.54 | 17.6 | -0.34% | 3,686 | 6,506,740 |
| 2024-08-16 | 17.93 | 18.05 | 17.66 | 17.66 | -1.51% | 6,622 | 11,817,990 |
| 2024-08-15 | 17.79 | 17.97 | 17.62 | 17.93 | +0.79% | 7,612 | 13,577,278 |
| 2024-08-14 | 18.18 | 18.26 | 17.73 | 17.79 | -2.15% | 11,032 | 19,841,568 |
| 2024-08-13 | 18.38 | 18.49 | 17.97 | 18.18 | -1.73% | 16,383 | 29,679,683 |
| 2024-08-12 | 17.78 | 18.5 | 17.78 | 18.5 | +3.53% | 17,473 | 31,876,168 |
| 2024-08-09 | 17.73 | 17.99 | 17.63 | 17.87 | +0.79% | 5,103 | 9,122,621 |
| 2024-08-08 | 17.67 | 17.78 | 17.48 | 17.73 | +0.34% | 3,805 | 6,712,880 |
| 2024-08-07 | 17.88 | 17.9 | 17.64 | 17.67 | -1.12% | 5,668 | 10,060,249 |
| 2024-08-06 | 17.22 | 17.89 | 17.22 | 17.87 | +3.71% | 8,832 | 15,600,269 |
| 2024-08-05 | 17.71 | 17.89 | 17.18 | 17.23 | -3.31% | 8,594 | 15,055,540 |
| 2024-08-02 | 17.92 | 18.07 | 17.78 | 17.82 | -0.89% | 6,279 | 11,246,323 |
| 2024-08-01 | 18.14 | 18.14 | 17.9 | 17.98 | -0.77% | 7,384 | 13,309,125 |
| 2024-07-31 | 17.79 | 18.14 | 17.72 | 18.12 | +1.51% | 10,464 | 18,845,707 |
| 2024-07-30 | 17.45 | 17.87 | 17.45 | 17.85 | +1.83% | 6,527 | 11,576,739 |
| 2024-07-29 | 17.59 | 17.65 | 17.26 | 17.53 | +0.69% | 5,925 | 10,372,719 |
| 2024-07-26 | 17.2 | 17.52 | 17.15 | 17.41 | +1.22% | 5,068 | 8,827,490 |
| 2024-07-25 | 16.82 | 17.48 | 16.82 | 17.2 | +1.36% | 7,376 | 12,705,376 |
| 2024-07-24 | 17.18 | 17.34 | 16.95 | 16.97 | -1.79% | 7,111 | 12,141,610 |
| 2024-07-23 | 17.66 | 17.79 | 17.25 | 17.28 | -2.15% | 6,185 | 10,820,547 |
| 2024-07-22 | 17.4 | 17.76 | 17.4 | 17.66 | +0.68% | 4,975 | 8,772,628 |
| 2024-07-19 | 17.14 | 17.62 | 17.12 | 17.54 | +1.33% | 5,919 | 10,343,970 |
| 2024-07-18 | 17.6 | 17.77 | 17.21 | 17.31 | -2.2% | 12,269 | 21,268,663 |
| 2024-07-17 | 18.13 | 18.22 | 17.68 | 17.7 | -2.48% | 9,075 | 16,196,628 |
| 2024-07-16 | 18.09 | 18.18 | 17.85 | 18.15 | +0.83% | 7,346 | 13,242,020 |
| 2024-07-15 | 18.38 | 18.45 | 17.95 | 18 | -2.23% | 9,776 | 17,645,312 |
| 2024-07-12 | 18.6 | 18.77 | 18.37 | 18.41 | -1.66% | 12,538 | 23,203,845 |
| 2024-07-11 | 18.41 | 18.79 | 18.35 | 18.72 | +2.8% | 16,311 | 30,298,960 |
| 2024-07-10 | 18.51 | 18.6 | 18.14 | 18.21 | -1.62% | 11,390 | 20,869,103 |
| 2024-07-09 | 18.16 | 18.52 | 17.77 | 18.51 | +1.82% | 17,011 | 31,081,795 |
| 2024-07-08 | 18.74 | 18.87 | 18.04 | 18.18 | -2.99% | 16,460 | 30,191,950 |
| 2024-07-05 | 19.41 | 19.49 | 18.6 | 18.74 | -3.2% | 25,765 | 48,621,167 |
| 2024-07-04 | 19.91 | 20.27 | 19.28 | 19.36 | -3.34% | 25,903 | 51,156,227 |
| 2024-07-03 | 20.53 | 20.6 | 20.01 | 20.03 | -4.25% | 31,222 | 63,096,745 |
| 2024-07-02 | 21.18 | 21.29 | 20.51 | 20.92 | -3.51% | 51,219 | 106,766,065 |
| 2024-07-01 | 20 | 23 | 19.43 | 21.68 | +8.4% | 78,871 | 166,670,026 |
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：