股票概览
19.7
+7.36%
+1.35
19
开盘价
19.7
最高价
18.6
最低价
313,785
成交量
数据更新至: 2024-09-30
技术指标
18.13
MA5 (5日均线)
17.43
MA10 (10日均线)
17.09
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 | 19 | 19.7 | 18.6 | 19.7 | +7.36% | 313,785 | 605,903,582 |
| 2024-09-27 | 18 | 18.5 | 17.7 | 18.35 | +3.09% | 104,585 | 190,251,544 |
| 2024-09-26 | 17.63 | 17.8 | 17.2 | 17.8 | +0.06% | 123,687 | 217,091,071 |
| 2024-09-25 | 17.19 | 18.17 | 17.19 | 17.79 | +4.52% | 132,891 | 236,802,743 |
| 2024-09-24 | 16.5 | 17.03 | 16.28 | 17.02 | +3.84% | 101,301 | 169,360,037 |
| 2024-09-23 | 16.65 | 16.95 | 16.33 | 16.39 | -2.56% | 66,012 | 109,352,688 |
| 2024-09-20 | 16.75 | 16.95 | 16.5 | 16.82 | +0.42% | 50,760 | 85,283,774 |
| 2024-09-19 | 17.05 | 17.09 | 16.58 | 16.75 | -1.47% | 61,563 | 103,219,935 |
| 2024-09-18 | 16.79 | 17.08 | 16.66 | 17 | +1.8% | 46,369 | 78,437,459 |
| 2024-09-13 | 16.97 | 17.05 | 16.67 | 16.7 | -1.71% | 33,935 | 57,100,575 |
| 2024-09-12 | 16.8 | 17.3 | 16.79 | 16.99 | +0.59% | 40,971 | 69,978,018 |
| 2024-09-11 | 16.85 | 17.13 | 16.79 | 16.89 | -0.41% | 36,717 | 62,094,197 |
| 2024-09-10 | 16.61 | 16.98 | 16.41 | 16.96 | +2.48% | 42,572 | 71,061,093 |
| 2024-09-09 | 16.8 | 16.8 | 16.3 | 16.55 | -1.61% | 57,837 | 95,446,281 |
| 2024-09-06 | 16.83 | 17.19 | 16.75 | 16.82 | +0.06% | 37,340 | 63,303,541 |
| 2024-09-05 | 17 | 17.04 | 16.67 | 16.81 | -0.71% | 38,891 | 65,433,586 |
| 2024-09-04 | 16.66 | 17.19 | 16.27 | 16.93 | +0.77% | 83,265 | 140,504,826 |
| 2024-09-03 | 16.3 | 16.88 | 16.26 | 16.8 | +3.13% | 64,833 | 108,281,882 |
| 2024-09-02 | 16.45 | 16.54 | 16.24 | 16.29 | -1.15% | 57,258 | 93,921,479 |
| 2024-08-30 | 15.88 | 16.84 | 15.88 | 16.48 | +3.06% | 120,775 | 199,053,866 |
| 2024-08-29 | 15.99 | 16.4 | 15.95 | 15.99 | -0.62% | 91,095 | 147,204,545 |
| 2024-08-28 | 16.54 | 16.68 | 15.74 | 16.09 | -2.72% | 133,140 | 213,385,423 |
| 2024-08-27 | 17.27 | 17.28 | 16.47 | 16.54 | -3.73% | 85,446 | 144,362,559 |
| 2024-08-26 | 17.1 | 17.28 | 16.51 | 17.18 | -0.06% | 62,253 | 105,831,438 |
| 2024-08-23 | 16.88 | 17.22 | 16.75 | 17.19 | +1.6% | 77,306 | 132,283,353 |
| 2024-08-22 | 16.55 | 17.03 | 16.4 | 16.92 | +2.11% | 89,130 | 150,144,407 |
| 2024-08-21 | 16.33 | 16.76 | 16.27 | 16.57 | +1.16% | 62,368 | 103,557,406 |
| 2024-08-20 | 16.7 | 16.78 | 16.22 | 16.38 | -2.09% | 65,943 | 108,188,601 |
| 2024-08-19 | 16.74 | 17 | 16.61 | 16.73 | -0.12% | 56,159 | 94,202,328 |
| 2024-08-16 | 16.77 | 16.81 | 16.33 | 16.75 | -0.12% | 93,907 | 155,759,127 |
| 2024-08-15 | 17.05 | 17.25 | 16.65 | 16.77 | -1.47% | 76,011 | 128,507,568 |
| 2024-08-14 | 17.3 | 17.43 | 16.98 | 17.02 | -1.05% | 49,370 | 84,757,855 |
| 2024-08-13 | 16.94 | 17.35 | 16.92 | 17.2 | +1.42% | 49,997 | 85,872,851 |
| 2024-08-12 | 17.1 | 17.25 | 16.83 | 16.96 | -0.64% | 46,271 | 78,559,745 |
| 2024-08-09 | 16.99 | 17.27 | 16.93 | 17.07 | +0.65% | 48,830 | 83,382,142 |
| 2024-08-08 | 17.21 | 17.29 | 16.87 | 16.96 | -1.74% | 71,548 | 121,875,822 |
| 2024-08-07 | 17.63 | 17.64 | 16.91 | 17.26 | -0.46% | 90,175 | 155,899,101 |
| 2024-08-06 | 16.8 | 17.38 | 16.8 | 17.34 | +4.14% | 110,198 | 189,054,344 |
| 2024-08-05 | 16.98 | 17.27 | 16.52 | 16.65 | -2.63% | 105,202 | 177,308,936 |
| 2024-08-02 | 17.18 | 17.36 | 17.01 | 17.1 | -1.1% | 54,621 | 93,999,070 |
| 2024-08-01 | 17.5 | 17.65 | 17.18 | 17.29 | -0.75% | 75,328 | 130,925,170 |
| 2024-07-31 | 17.07 | 17.58 | 16.9 | 17.42 | +1.93% | 109,003 | 187,726,160 |
| 2024-07-30 | 17.55 | 17.6 | 17.02 | 17.09 | -2.84% | 122,520 | 210,898,114 |
| 2024-07-29 | 17.48 | 17.81 | 17.23 | 17.59 | +3.11% | 132,970 | 234,012,779 |
| 2024-07-26 | 16.74 | 17.29 | 16.46 | 17.06 | +1.85% | 131,874 | 223,976,064 |
| 2024-07-25 | 16.58 | 17.08 | 16.5 | 16.75 | +0.48% | 116,315 | 195,554,428 |
| 2024-07-24 | 16.29 | 16.95 | 16.16 | 16.67 | +2.27% | 195,263 | 326,604,617 |
| 2024-07-23 | 16.37 | 16.99 | 16.14 | 16.3 | +4.49% | 290,990 | 478,908,450 |
| 2024-07-22 | 15.46 | 15.98 | 15.44 | 15.6 | +1.83% | 100,335 | 157,568,862 |
| 2024-07-19 | 15.42 | 15.48 | 15.2 | 15.32 | -1.35% | 79,032 | 120,910,997 |
| 2024-07-18 | 15.04 | 15.57 | 14.81 | 15.53 | +3.12% | 95,108 | 144,868,446 |
| 2024-07-17 | 15.51 | 15.61 | 15.01 | 15.06 | -3.21% | 95,207 | 144,022,349 |
| 2024-07-16 | 15.66 | 15.79 | 15.28 | 15.56 | -0.58% | 84,982 | 131,443,338 |
| 2024-07-15 | 16.08 | 16.08 | 15.55 | 15.65 | -2.67% | 81,695 | 128,397,081 |
| 2024-07-12 | 15.99 | 16.16 | 15.71 | 16.08 | +0.94% | 74,678 | 119,292,929 |
| 2024-07-11 | 16.15 | 16.2 | 15.55 | 15.93 | +0.5% | 114,896 | 182,255,282 |
| 2024-07-10 | 16.34 | 16.37 | 15.8 | 15.85 | -3.06% | 100,915 | 162,086,779 |
| 2024-07-09 | 15.49 | 16.46 | 15.42 | 16.35 | +5.21% | 140,147 | 225,418,931 |
| 2024-07-08 | 15.7 | 16.01 | 15.49 | 15.54 | -1.89% | 102,346 | 160,556,033 |
| 2024-07-05 | 15.91 | 16.09 | 15.59 | 15.84 | -1% | 82,901 | 130,963,572 |
| 2024-07-04 | 15.66 | 16.37 | 15.66 | 16 | +2.17% | 146,024 | 234,660,429 |
| 2024-07-03 | 16.1 | 16.1 | 15.62 | 15.66 | -2.73% | 131,471 | 206,934,537 |
| 2024-07-02 | 16.58 | 16.61 | 15.95 | 16.1 | -3.07% | 175,693 | 284,096,260 |
| 2024-07-01 | 16.87 | 16.98 | 16.09 | 16.61 | -1.54% | 154,061 | 253,619,871 |
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：