股票概览
20
+14.61%
+2.55
18.4
开盘价
20.3
最高价
18.4
最低价
81,218
成交量
数据更新至: 2024-09-30
技术指标
17.11
MA5 (5日均线)
16.19
MA10 (10日均线)
16.26
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 | 18.4 | 20.3 | 18.4 | 20 | +14.61% | 81,218 | 158,620,393 |
| 2024-09-27 | 16.73 | 17.58 | 16.38 | 17.45 | +6.53% | 33,362 | 56,862,287 |
| 2024-09-26 | 15.96 | 16.38 | 15.96 | 16.38 | +1.93% | 15,489 | 25,156,108 |
| 2024-09-25 | 15.93 | 16.38 | 15.81 | 16.07 | +2.62% | 21,826 | 35,296,357 |
| 2024-09-24 | 15.34 | 15.66 | 15.17 | 15.66 | +3.16% | 19,637 | 30,417,167 |
| 2024-09-23 | 15.19 | 15.38 | 15.06 | 15.18 | -0.07% | 5,949 | 9,045,833 |
| 2024-09-20 | 15.52 | 15.63 | 15.09 | 15.19 | -2.38% | 8,993 | 13,763,496 |
| 2024-09-19 | 15.22 | 15.71 | 15.12 | 15.56 | +2.91% | 9,808 | 15,196,376 |
| 2024-09-18 | 15.41 | 15.41 | 14.89 | 15.12 | -1.18% | 9,065 | 13,654,743 |
| 2024-09-13 | 15.81 | 15.86 | 15.16 | 15.3 | -3.23% | 14,679 | 22,598,104 |
| 2024-09-12 | 16.08 | 16.25 | 15.8 | 15.81 | -1.68% | 9,650 | 15,443,028 |
| 2024-09-11 | 16.28 | 16.43 | 16.05 | 16.08 | -1.83% | 10,875 | 17,603,527 |
| 2024-09-10 | 16.06 | 16.52 | 16.06 | 16.38 | +1.11% | 10,478 | 17,061,030 |
| 2024-09-09 | 16.54 | 16.75 | 16.03 | 16.2 | -2.29% | 20,751 | 33,812,565 |
| 2024-09-06 | 17.02 | 17.58 | 16.55 | 16.58 | -1.54% | 35,737 | 61,166,381 |
| 2024-09-05 | 16.21 | 16.86 | 16.21 | 16.84 | +3.89% | 22,816 | 38,007,190 |
| 2024-09-04 | 15.97 | 16.37 | 15.9 | 16.21 | +0.31% | 7,603 | 12,329,065 |
| 2024-09-03 | 16.38 | 16.5 | 16.02 | 16.16 | -0.06% | 11,275 | 18,243,152 |
| 2024-09-02 | 16.84 | 16.84 | 16.15 | 16.17 | -3.98% | 19,779 | 32,605,114 |
| 2024-08-30 | 16.3 | 17.18 | 16.17 | 16.84 | +3.95% | 22,352 | 37,359,942 |
| 2024-08-29 | 15.72 | 16.43 | 15.72 | 16.2 | +2.08% | 10,420 | 16,895,808 |
| 2024-08-28 | 15.58 | 16.05 | 15.58 | 15.87 | +0.89% | 7,556 | 11,973,763 |
| 2024-08-27 | 16.18 | 16.26 | 15.67 | 15.73 | -3.14% | 10,944 | 17,365,680 |
| 2024-08-26 | 15.79 | 16.38 | 15.7 | 16.24 | +4.04% | 14,020 | 22,621,902 |
| 2024-08-23 | 16.31 | 16.4 | 15.61 | 15.61 | -4.99% | 15,281 | 24,462,192 |
| 2024-08-22 | 16.39 | 16.87 | 16.3 | 16.43 | -0.06% | 11,517 | 19,167,754 |
| 2024-08-21 | 16.27 | 16.56 | 16.2 | 16.44 | +0.61% | 6,460 | 10,619,585 |
| 2024-08-20 | 17.12 | 17.12 | 16.25 | 16.34 | -3.88% | 13,426 | 22,210,865 |
| 2024-08-19 | 16.73 | 17.21 | 16.64 | 17 | +1.61% | 14,391 | 24,466,560 |
| 2024-08-16 | 16.88 | 17.1 | 16.62 | 16.73 | -1.3% | 10,200 | 17,203,139 |
| 2024-08-15 | 16.63 | 17.08 | 16.56 | 16.95 | +0.65% | 10,293 | 17,380,892 |
| 2024-08-14 | 17.27 | 17.27 | 16.8 | 16.84 | -0.71% | 7,304 | 12,374,568 |
| 2024-08-13 | 17.22 | 17.22 | 16.67 | 16.96 | -1.51% | 11,776 | 19,880,112 |
| 2024-08-12 | 17.23 | 17.45 | 16.88 | 17.22 | -0.98% | 13,925 | 23,854,440 |
| 2024-08-09 | 17.42 | 17.55 | 17.16 | 17.39 | +0.75% | 15,401 | 26,727,588 |
| 2024-08-08 | 17.79 | 17.79 | 17.25 | 17.26 | -3.68% | 25,722 | 44,891,500 |
| 2024-08-07 | 18.39 | 18.64 | 17.81 | 17.92 | -4.02% | 25,587 | 46,425,805 |
| 2024-08-06 | 18.58 | 19.14 | 18.21 | 18.67 | -0.64% | 40,581 | 75,525,540 |
| 2024-08-05 | 17.67 | 18.89 | 17.45 | 18.79 | +5.03% | 61,558 | 113,448,698 |
| 2024-08-02 | 17 | 18.49 | 17 | 17.89 | +2% | 40,837 | 72,442,897 |
| 2024-08-01 | 17.24 | 17.8 | 17.24 | 17.54 | +1.86% | 27,010 | 47,397,206 |
| 2024-07-31 | 16.51 | 17.33 | 16.51 | 17.22 | +3.67% | 21,089 | 35,897,851 |
| 2024-07-30 | 16.44 | 16.77 | 16.24 | 16.61 | +0.85% | 11,024 | 18,220,709 |
| 2024-07-29 | 16.37 | 16.8 | 16.23 | 16.47 | +0.73% | 16,013 | 26,504,904 |
| 2024-07-26 | 16.12 | 16.68 | 16.12 | 16.35 | +0.86% | 11,548 | 18,988,120 |
| 2024-07-25 | 16.15 | 16.68 | 16.09 | 16.21 | -0.8% | 13,791 | 22,571,505 |
| 2024-07-24 | 16.59 | 16.88 | 16.3 | 16.34 | -2.51% | 11,708 | 19,329,194 |
| 2024-07-23 | 17.38 | 17.52 | 16.65 | 16.76 | -3.79% | 10,844 | 18,477,669 |
| 2024-07-22 | 17.05 | 17.55 | 17.05 | 17.42 | +1.28% | 7,896 | 13,725,256 |
| 2024-07-19 | 16.6 | 17.46 | 16.6 | 17.2 | +1.96% | 13,793 | 23,732,951 |
| 2024-07-18 | 17.3 | 17.3 | 16.47 | 16.87 | -1.69% | 16,423 | 27,509,590 |
| 2024-07-17 | 17.95 | 17.96 | 17.15 | 17.16 | -2.83% | 13,721 | 23,837,671 |
| 2024-07-16 | 18 | 18.14 | 17.5 | 17.66 | -2.11% | 12,105 | 21,474,319 |
| 2024-07-15 | 18.63 | 18.63 | 18.01 | 18.04 | -3.17% | 10,384 | 18,876,457 |
| 2024-07-12 | 18.68 | 18.78 | 18.44 | 18.63 | -0.05% | 9,568 | 17,802,447 |
| 2024-07-11 | 18.45 | 18.8 | 18.32 | 18.64 | +3.67% | 17,936 | 33,270,397 |
| 2024-07-10 | 18.02 | 18.49 | 17.96 | 17.98 | -1.43% | 13,503 | 24,520,752 |
| 2024-07-09 | 17.65 | 18.4 | 17.29 | 18.24 | +2.01% | 20,473 | 36,360,706 |
| 2024-07-08 | 17.21 | 18.98 | 17.16 | 17.88 | +2.58% | 23,411 | 42,201,560 |
| 2024-07-05 | 18.08 | 18.47 | 17.35 | 17.43 | -3.6% | 19,299 | 33,860,456 |
| 2024-07-04 | 18.65 | 19.04 | 18.08 | 18.08 | -3.88% | 16,341 | 30,257,998 |
| 2024-07-03 | 19.14 | 19.3 | 18.78 | 18.81 | -3.19% | 17,647 | 33,465,457 |
| 2024-07-02 | 19.69 | 19.96 | 19.4 | 19.43 | -1.52% | 19,772 | 38,862,156 |
| 2024-07-01 | 19.66 | 20.06 | 19.27 | 19.73 | -0.7% | 21,514 | 42,144,599 |
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：