股票概览
20.95
+6.4%
+1.26
20
开盘价
21.19
最高价
19.67
最低价
484,655
成交量
数据更新至: 2024-09-30
技术指标
19.62
MA5 (5日均线)
19.28
MA10 (10日均线)
18.76
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 | 20 | 21.19 | 19.67 | 20.95 | +6.4% | 484,655 | 987,018,783 |
| 2024-09-27 | 19.35 | 19.86 | 19.2 | 19.69 | +2.29% | 198,647 | 386,850,649 |
| 2024-09-26 | 19.28 | 19.36 | 18.71 | 19.25 | -0.67% | 233,366 | 444,582,388 |
| 2024-09-25 | 18.84 | 20 | 18.68 | 19.38 | +2.87% | 254,535 | 497,307,838 |
| 2024-09-24 | 19.06 | 19.36 | 18.35 | 18.84 | -1.15% | 229,058 | 428,292,647 |
| 2024-09-23 | 18.87 | 19.52 | 18.87 | 19.06 | +0.26% | 110,501 | 212,061,138 |
| 2024-09-20 | 18.89 | 19.18 | 18.77 | 19.01 | -0.11% | 96,417 | 183,040,203 |
| 2024-09-19 | 19.06 | 19.22 | 18.76 | 19.03 | -0.1% | 144,347 | 273,471,330 |
| 2024-09-18 | 18.42 | 19.25 | 18.36 | 19.05 | +2.97% | 153,337 | 290,750,793 |
| 2024-09-13 | 18.26 | 18.66 | 18.06 | 18.5 | +1.09% | 153,377 | 283,188,882 |
| 2024-09-12 | 17.9 | 18.6 | 17.9 | 18.3 | +1.72% | 135,479 | 248,500,328 |
| 2024-09-11 | 17.7 | 18.28 | 17.61 | 17.99 | +1.07% | 127,992 | 230,466,959 |
| 2024-09-10 | 17.72 | 18.1 | 17.62 | 17.8 | -0.11% | 125,260 | 222,640,489 |
| 2024-09-09 | 17.83 | 18.08 | 17.68 | 17.82 | -0.11% | 138,070 | 245,699,678 |
| 2024-09-06 | 18.23 | 18.3 | 17.81 | 17.84 | -1.38% | 132,122 | 238,032,188 |
| 2024-09-05 | 18.82 | 18.84 | 17.95 | 18.09 | -3.62% | 194,952 | 354,086,538 |
| 2024-09-04 | 18.81 | 19.12 | 18.28 | 18.77 | -1.31% | 147,632 | 276,906,217 |
| 2024-09-03 | 18.32 | 19.13 | 18.23 | 19.02 | +3.76% | 200,839 | 377,268,020 |
| 2024-09-02 | 18.39 | 18.78 | 18.13 | 18.33 | -0.27% | 168,193 | 309,558,850 |
| 2024-08-30 | 18.3 | 19.11 | 18 | 18.38 | -1.29% | 272,130 | 505,996,161 |
| 2024-08-29 | 18.14 | 18.8 | 18.05 | 18.62 | +1.97% | 151,417 | 281,068,605 |
| 2024-08-28 | 18.39 | 18.79 | 18.18 | 18.26 | -0.22% | 84,559 | 155,188,594 |
| 2024-08-27 | 18.6 | 18.67 | 18.26 | 18.3 | -2.09% | 85,999 | 158,007,452 |
| 2024-08-26 | 18.69 | 18.9 | 18.33 | 18.69 | -0.27% | 67,925 | 126,273,194 |
| 2024-08-23 | 18.86 | 19.28 | 18.53 | 18.74 | -1.52% | 118,043 | 221,863,543 |
| 2024-08-22 | 18.65 | 19.34 | 18.37 | 19.03 | +2.7% | 155,150 | 294,181,964 |
| 2024-08-21 | 18.48 | 18.76 | 18.33 | 18.53 | -0.22% | 69,376 | 128,457,818 |
| 2024-08-20 | 18.82 | 18.89 | 18.14 | 18.57 | -1.38% | 128,892 | 237,364,396 |
| 2024-08-19 | 18.7 | 19.08 | 18.48 | 18.83 | +0.7% | 116,833 | 219,402,359 |
| 2024-08-16 | 18.92 | 18.93 | 18.26 | 18.7 | -1.11% | 224,630 | 416,559,716 |
| 2024-08-15 | 18.93 | 19.07 | 18.76 | 18.91 | -0.32% | 105,150 | 198,737,305 |
| 2024-08-14 | 19.45 | 19.5 | 18.72 | 18.97 | -1.81% | 99,441 | 189,548,830 |
| 2024-08-13 | 19.18 | 19.77 | 19.18 | 19.32 | +0.31% | 82,510 | 160,144,086 |
| 2024-08-12 | 19.68 | 19.73 | 19.05 | 19.26 | -1.38% | 126,591 | 243,985,372 |
| 2024-08-09 | 19.49 | 19.9 | 19.32 | 19.53 | +0.05% | 103,169 | 201,438,111 |
| 2024-08-08 | 19.61 | 19.62 | 18.99 | 19.52 | -1.16% | 146,054 | 281,804,572 |
| 2024-08-07 | 19.12 | 20.02 | 19.12 | 19.75 | +2.97% | 194,095 | 383,556,999 |
| 2024-08-06 | 19.21 | 19.36 | 18.8 | 19.18 | +0.89% | 139,730 | 266,868,189 |
| 2024-08-05 | 19.85 | 20.02 | 19.01 | 19.01 | -5% | 273,264 | 529,074,710 |
| 2024-08-02 | 19.83 | 20.28 | 19.74 | 20.01 | -0.5% | 145,329 | 290,746,094 |
| 2024-08-01 | 19.9 | 20.62 | 19.81 | 20.11 | +0.6% | 162,755 | 329,964,969 |
| 2024-07-31 | 19.63 | 20.25 | 19.11 | 19.99 | +1.89% | 236,543 | 467,610,537 |
| 2024-07-30 | 19.87 | 20.02 | 19.32 | 19.62 | -1.26% | 141,864 | 278,349,512 |
| 2024-07-29 | 20.24 | 20.59 | 19.52 | 19.87 | +0.71% | 250,306 | 498,770,116 |
| 2024-07-26 | 19.28 | 19.98 | 19.02 | 19.73 | +2.28% | 234,638 | 460,419,909 |
| 2024-07-25 | 19.1 | 19.4 | 18.78 | 19.29 | +0.63% | 213,375 | 407,696,880 |
| 2024-07-24 | 19.16 | 19.43 | 18.78 | 19.17 | -0.16% | 326,428 | 620,854,510 |
| 2024-07-23 | 19.9 | 20.49 | 19.19 | 19.2 | -3.03% | 224,691 | 439,221,572 |
| 2024-07-22 | 19.63 | 20.59 | 19.5 | 19.8 | +0.05% | 266,769 | 531,148,818 |
| 2024-07-19 | 19.53 | 20.09 | 19.35 | 19.79 | -0.25% | 212,824 | 422,821,230 |
| 2024-07-18 | 19 | 20.14 | 18.9 | 19.84 | +3.12% | 281,822 | 556,691,231 |
| 2024-07-17 | 19.92 | 19.98 | 19.06 | 19.24 | -3.41% | 405,642 | 782,822,297 |
| 2024-07-16 | 19.93 | 20.08 | 19.39 | 19.92 | +0.1% | 264,354 | 521,457,937 |
| 2024-07-15 | 20.29 | 20.29 | 19.78 | 19.9 | -2.21% | 253,362 | 505,420,556 |
| 2024-07-12 | 20.5 | 20.65 | 19.85 | 20.35 | -1.69% | 224,228 | 453,413,244 |
| 2024-07-11 | 20.62 | 20.76 | 20.3 | 20.7 | +0.53% | 211,706 | 434,987,550 |
| 2024-07-10 | 20.88 | 21.12 | 20.35 | 20.59 | -1.58% | 241,087 | 498,113,556 |
| 2024-07-09 | 20.29 | 21.09 | 19.86 | 20.92 | +5.02% | 440,064 | 900,808,859 |
| 2024-07-08 | 19.49 | 20.34 | 19.18 | 19.92 | +2.15% | 373,063 | 744,055,480 |
| 2024-07-05 | 19.19 | 19.64 | 18.93 | 19.5 | +0.78% | 285,396 | 550,246,764 |
| 2024-07-04 | 18.6 | 19.66 | 18.6 | 19.35 | +4.03% | 357,792 | 690,235,595 |
| 2024-07-03 | 18.89 | 18.89 | 18.4 | 18.6 | -1.59% | 291,376 | 541,609,123 |
| 2024-07-02 | 19.64 | 19.74 | 18.34 | 18.9 | -4.26% | 545,278 | 1,025,640,121 |
| 2024-07-01 | 19.55 | 19.95 | 19.3 | 19.74 | +1.49% | 457,073 | 895,851,846 |
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：