股票概览
19.59
+9.87%
+1.76
18.75
开盘价
19.61
最高价
18.39
最低价
448,220
成交量
数据更新至: 2024-09-30
技术指标
17.39
MA5 (5日均线)
16.63
MA10 (10日均线)
16.54
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 | 18.75 | 19.61 | 18.39 | 19.59 | +9.87% | 448,220 | 858,726,736 |
| 2024-09-27 | 17.1 | 17.85 | 17.05 | 17.83 | +5.57% | 164,937 | 286,319,061 |
| 2024-09-26 | 16.61 | 16.89 | 16.44 | 16.89 | +1.69% | 186,894 | 311,546,984 |
| 2024-09-25 | 16.26 | 16.9 | 16.26 | 16.61 | +3.75% | 211,577 | 350,852,016 |
| 2024-09-24 | 15.76 | 16.14 | 15.64 | 16.01 | +2.1% | 122,243 | 194,482,974 |
| 2024-09-23 | 15.8 | 15.94 | 15.53 | 15.68 | -0.25% | 82,260 | 128,946,937 |
| 2024-09-20 | 15.92 | 15.99 | 15.7 | 15.72 | -1.75% | 60,663 | 95,718,267 |
| 2024-09-19 | 16.16 | 16.37 | 15.85 | 16 | -1.11% | 107,613 | 172,789,592 |
| 2024-09-18 | 15.7 | 16.2 | 15.54 | 16.18 | +2.8% | 121,823 | 194,093,821 |
| 2024-09-13 | 16.12 | 16.16 | 15.72 | 15.74 | -2.24% | 75,577 | 120,067,134 |
| 2024-09-12 | 16.16 | 16.45 | 16.06 | 16.1 | -0.25% | 72,885 | 117,911,826 |
| 2024-09-11 | 16.12 | 16.31 | 16.02 | 16.14 | -0.55% | 65,409 | 105,670,483 |
| 2024-09-10 | 16.44 | 16.46 | 16.02 | 16.23 | -0.61% | 68,528 | 110,764,597 |
| 2024-09-09 | 16.31 | 16.6 | 16.28 | 16.33 | -0.43% | 75,315 | 123,748,100 |
| 2024-09-06 | 16.75 | 16.83 | 16.39 | 16.4 | -2.21% | 67,941 | 112,353,553 |
| 2024-09-05 | 16.6 | 16.85 | 16.58 | 16.77 | +1.21% | 74,406 | 124,799,297 |
| 2024-09-04 | 16.47 | 16.94 | 16.28 | 16.57 | +0.85% | 134,394 | 223,981,257 |
| 2024-09-03 | 16.67 | 16.9 | 16.32 | 16.43 | -1.73% | 159,667 | 264,761,907 |
| 2024-09-02 | 16.72 | 17.19 | 16.66 | 16.72 | -0.65% | 168,691 | 283,850,325 |
| 2024-08-30 | 17.19 | 17.39 | 16.81 | 16.83 | -2.6% | 154,425 | 262,851,350 |
| 2024-08-29 | 16.88 | 17.36 | 16.81 | 17.28 | +2.37% | 74,322 | 127,898,859 |
| 2024-08-28 | 16.9 | 17.05 | 16.83 | 16.88 | -0.24% | 44,691 | 75,622,946 |
| 2024-08-27 | 17.01 | 17.14 | 16.88 | 16.92 | -0.59% | 42,486 | 72,161,995 |
| 2024-08-26 | 17.12 | 17.12 | 16.73 | 17.02 | -0.23% | 73,555 | 124,455,195 |
| 2024-08-23 | 17.08 | 17.19 | 16.9 | 17.06 | -0.12% | 45,098 | 76,842,396 |
| 2024-08-22 | 17.24 | 17.37 | 17.03 | 17.08 | -0.58% | 59,395 | 101,860,159 |
| 2024-08-21 | 17.29 | 17.59 | 17.18 | 17.18 | -1.15% | 55,178 | 95,455,594 |
| 2024-08-20 | 17.52 | 17.7 | 17.34 | 17.38 | -0.97% | 74,498 | 130,141,581 |
| 2024-08-19 | 17.36 | 17.86 | 17.36 | 17.55 | +0.8% | 79,280 | 139,510,495 |
| 2024-08-16 | 17.4 | 17.48 | 17.12 | 17.41 | +0.64% | 69,620 | 120,704,818 |
| 2024-08-15 | 17.52 | 17.69 | 17.24 | 17.3 | -1.42% | 86,743 | 150,987,333 |
| 2024-08-14 | 17.76 | 17.83 | 17.52 | 17.55 | -1.68% | 62,994 | 111,039,872 |
| 2024-08-13 | 17.8 | 17.95 | 17.65 | 17.85 | -0.28% | 76,936 | 136,964,751 |
| 2024-08-12 | 17.8 | 18.09 | 17.6 | 17.9 | +1.7% | 92,255 | 165,343,261 |
| 2024-08-09 | 17.93 | 18.19 | 17.6 | 17.6 | -2.22% | 129,751 | 231,440,547 |
| 2024-08-08 | 17.55 | 18.19 | 17.45 | 18 | +1.69% | 145,170 | 260,993,202 |
| 2024-08-07 | 17.79 | 17.83 | 17.55 | 17.7 | -0.67% | 82,279 | 145,745,348 |
| 2024-08-06 | 17.54 | 17.87 | 17.26 | 17.82 | +1.6% | 113,823 | 200,537,927 |
| 2024-08-05 | 17.53 | 18.05 | 17.38 | 17.54 | +0.11% | 158,645 | 282,043,085 |
| 2024-08-02 | 17.15 | 17.75 | 17.08 | 17.52 | +1.51% | 143,661 | 252,443,143 |
| 2024-08-01 | 17.01 | 17.53 | 16.96 | 17.26 | +0.64% | 131,588 | 226,676,393 |
| 2024-07-31 | 16.21 | 17.17 | 15.95 | 17.15 | +6.52% | 127,666 | 213,922,302 |
| 2024-07-30 | 16.18 | 16.35 | 16 | 16.1 | -0.86% | 76,915 | 123,753,848 |
| 2024-07-29 | 16.69 | 16.69 | 16.16 | 16.24 | -2.4% | 90,410 | 147,777,483 |
| 2024-07-26 | 16.64 | 16.76 | 16.51 | 16.64 | +0.24% | 60,998 | 101,461,279 |
| 2024-07-25 | 16.6 | 16.75 | 16.32 | 16.6 | -0.54% | 86,913 | 143,952,079 |
| 2024-07-24 | 16.91 | 17.2 | 16.6 | 16.69 | -1.42% | 136,293 | 229,681,632 |
| 2024-07-23 | 17.64 | 17.77 | 16.93 | 16.93 | -4.4% | 150,099 | 259,227,347 |
| 2024-07-22 | 17.2 | 17.75 | 16.95 | 17.71 | +1.9% | 158,399 | 277,561,592 |
| 2024-07-19 | 17.51 | 17.65 | 17.32 | 17.38 | -1.7% | 101,239 | 176,297,556 |
| 2024-07-18 | 17.62 | 17.68 | 17.29 | 17.68 | +0.8% | 107,949 | 189,049,779 |
| 2024-07-17 | 17.49 | 17.62 | 17.21 | 17.54 | +0.46% | 127,166 | 221,908,519 |
| 2024-07-16 | 17.45 | 17.54 | 17.29 | 17.46 | +0.06% | 91,443 | 159,401,985 |
| 2024-07-15 | 17.7 | 17.76 | 17.4 | 17.45 | -1.91% | 115,000 | 201,322,226 |
| 2024-07-12 | 17.79 | 17.9 | 17.63 | 17.79 | -0.06% | 137,225 | 243,595,608 |
| 2024-07-11 | 17.86 | 17.9 | 17.39 | 17.8 | +0.06% | 202,141 | 357,301,943 |
| 2024-07-10 | 17.4 | 17.93 | 17.26 | 17.79 | +1.08% | 222,294 | 393,652,731 |
| 2024-07-09 | 18 | 18.02 | 17.3 | 17.6 | -1.95% | 266,972 | 468,953,646 |
| 2024-07-08 | 18.08 | 18.24 | 17.79 | 17.95 | +0.9% | 398,674 | 717,437,222 |
| 2024-07-05 | 16.68 | 17.79 | 16.66 | 17.79 | +10.02% | 404,962 | 705,448,959 |
| 2024-07-04 | 16.58 | 16.68 | 15.99 | 16.17 | -2.41% | 189,950 | 307,397,390 |
| 2024-07-03 | 16.91 | 17.08 | 16.55 | 16.57 | -2.18% | 107,467 | 180,283,451 |
| 2024-07-02 | 17.15 | 17.21 | 16.89 | 16.94 | -0.99% | 70,139 | 119,227,143 |
| 2024-07-01 | 17.04 | 17.26 | 16.84 | 17.11 | +0.35% | 79,807 | 136,135,548 |
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：