股票概览
19.93
+8.02%
+1.48
19.2
开盘价
20.05
最高价
18.25
最低价
122,480
成交量
数据更新至: 2024-09-30
技术指标
18.00
MA5 (5日均线)
17.14
MA10 (10日均线)
16.75
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 | 19.2 | 20.05 | 18.25 | 19.93 | +8.02% | 122,480 | 235,763,971 |
| 2024-09-27 | 17.83 | 18.48 | 17.45 | 18.45 | +4.53% | 41,868 | 74,557,692 |
| 2024-09-26 | 17.09 | 17.67 | 17.07 | 17.65 | +3.04% | 52,241 | 90,923,387 |
| 2024-09-25 | 16.89 | 17.49 | 16.7 | 17.13 | +1.66% | 53,507 | 91,815,976 |
| 2024-09-24 | 16.45 | 16.9 | 16.45 | 16.85 | +2.74% | 42,356 | 70,764,345 |
| 2024-09-23 | 16.34 | 16.61 | 16.18 | 16.4 | -0.24% | 17,216 | 28,270,451 |
| 2024-09-20 | 16.37 | 16.68 | 16.28 | 16.44 | +0.43% | 23,756 | 39,072,624 |
| 2024-09-19 | 16.25 | 16.5 | 16.09 | 16.37 | +1.61% | 23,957 | 39,123,277 |
| 2024-09-18 | 15.98 | 16.21 | 15.51 | 16.11 | +0.19% | 24,666 | 39,149,420 |
| 2024-09-13 | 16.09 | 16.13 | 15.82 | 16.08 | +0.44% | 14,720 | 23,597,781 |
| 2024-09-12 | 16.18 | 16.29 | 16 | 16.01 | -0.06% | 13,184 | 21,273,145 |
| 2024-09-11 | 16.2 | 16.2 | 15.96 | 16.02 | -1.23% | 12,235 | 19,646,403 |
| 2024-09-10 | 16.51 | 16.54 | 15.91 | 16.22 | -1.93% | 22,958 | 37,146,173 |
| 2024-09-09 | 16.36 | 16.8 | 16.2 | 16.54 | +0.55% | 25,120 | 41,691,262 |
| 2024-09-06 | 16.58 | 16.8 | 16.4 | 16.45 | -0.72% | 20,418 | 33,853,617 |
| 2024-09-05 | 16.3 | 16.62 | 16.3 | 16.57 | +1.47% | 14,630 | 24,141,044 |
| 2024-09-04 | 16.48 | 16.68 | 16.27 | 16.33 | -0.97% | 14,937 | 24,573,715 |
| 2024-09-03 | 16.37 | 16.68 | 16.25 | 16.49 | +0.55% | 15,642 | 25,809,171 |
| 2024-09-02 | 16.55 | 16.98 | 16.37 | 16.4 | -0.79% | 24,096 | 40,219,073 |
| 2024-08-30 | 16.2 | 16.74 | 16.13 | 16.53 | +2.23% | 26,114 | 43,097,129 |
| 2024-08-29 | 15.88 | 16.28 | 15.66 | 16.17 | +1.19% | 20,890 | 33,497,280 |
| 2024-08-28 | 15.95 | 16.23 | 15.81 | 15.98 | +0.44% | 20,519 | 32,972,562 |
| 2024-08-27 | 16 | 16.13 | 15.85 | 15.91 | -0.56% | 16,722 | 26,708,857 |
| 2024-08-26 | 15.75 | 16.13 | 15.6 | 16 | +0.25% | 12,437 | 19,856,144 |
| 2024-08-23 | 15.95 | 16.09 | 15.58 | 15.96 | +0.38% | 20,231 | 32,010,738 |
| 2024-08-22 | 16.54 | 16.62 | 15.86 | 15.9 | -3.87% | 27,986 | 45,198,921 |
| 2024-08-21 | 16.49 | 16.76 | 16.44 | 16.54 | +0.3% | 21,050 | 34,939,318 |
| 2024-08-20 | 16.63 | 16.72 | 16.44 | 16.49 | -1.08% | 18,246 | 30,153,179 |
| 2024-08-19 | 16.85 | 17.04 | 16.67 | 16.67 | -1.77% | 22,816 | 38,333,307 |
| 2024-08-16 | 17.44 | 17.48 | 16.95 | 16.97 | -3.74% | 47,663 | 81,573,075 |
| 2024-08-15 | 16.56 | 18.18 | 16.32 | 17.63 | +6.4% | 65,152 | 112,520,054 |
| 2024-08-14 | 16.62 | 16.79 | 16.55 | 16.57 | -0.72% | 11,769 | 19,564,762 |
| 2024-08-13 | 16.69 | 16.76 | 16.38 | 16.69 | -0.3% | 19,120 | 31,626,672 |
| 2024-08-12 | 17.25 | 17.34 | 16.66 | 16.74 | -3.52% | 28,994 | 48,791,169 |
| 2024-08-09 | 17.68 | 17.95 | 17.14 | 17.35 | -1.7% | 34,614 | 60,888,591 |
| 2024-08-08 | 17.6 | 18.41 | 17.52 | 17.65 | -0.51% | 53,826 | 96,658,822 |
| 2024-08-07 | 17.88 | 17.88 | 17.57 | 17.74 | -0.89% | 30,871 | 54,735,672 |
| 2024-08-06 | 17.39 | 17.93 | 17.38 | 17.9 | +3.41% | 48,774 | 86,250,589 |
| 2024-08-05 | 17.93 | 18.18 | 17.3 | 17.31 | -1.42% | 42,947 | 76,290,398 |
| 2024-08-02 | 17.51 | 17.9 | 17.41 | 17.56 | -0.34% | 31,855 | 56,367,077 |
| 2024-08-01 | 17.48 | 18 | 17.35 | 17.62 | +0.46% | 41,705 | 73,516,613 |
| 2024-07-31 | 17.09 | 17.58 | 17.03 | 17.54 | +3.36% | 38,178 | 66,521,267 |
| 2024-07-30 | 16.87 | 17.07 | 16.75 | 16.97 | +0.53% | 18,897 | 31,904,672 |
| 2024-07-29 | 16.81 | 17.02 | 16.46 | 16.88 | +0.6% | 25,342 | 42,416,648 |
| 2024-07-26 | 16.6 | 16.89 | 16.6 | 16.78 | +1.21% | 18,401 | 30,830,535 |
| 2024-07-25 | 16.52 | 16.88 | 16.32 | 16.58 | +0.12% | 25,285 | 41,954,222 |
| 2024-07-24 | 17.02 | 17.4 | 16.51 | 16.56 | -4.06% | 32,486 | 54,765,536 |
| 2024-07-23 | 17.55 | 17.99 | 17.26 | 17.26 | -1.65% | 32,746 | 57,845,962 |
| 2024-07-22 | 17.51 | 17.78 | 17.24 | 17.55 | -0.34% | 23,552 | 41,267,465 |
| 2024-07-19 | 17.52 | 17.72 | 17.3 | 17.61 | -0.34% | 23,439 | 41,005,954 |
| 2024-07-18 | 17.45 | 17.76 | 16.86 | 17.67 | +0.74% | 36,735 | 63,570,781 |
| 2024-07-17 | 17.8 | 17.95 | 17.38 | 17.54 | -1.96% | 29,146 | 51,411,047 |
| 2024-07-16 | 17.66 | 18.09 | 17.45 | 17.89 | +0.79% | 24,677 | 43,880,161 |
| 2024-07-15 | 18.25 | 18.43 | 17.67 | 17.75 | -3.9% | 35,754 | 63,861,038 |
| 2024-07-12 | 18.2 | 19.06 | 18.02 | 18.47 | +0.71% | 53,342 | 99,568,098 |
| 2024-07-11 | 18.46 | 18.57 | 17.71 | 18.34 | +0.82% | 58,744 | 107,164,671 |
| 2024-07-10 | 18.64 | 18.77 | 18.04 | 18.19 | -3.24% | 33,489 | 61,528,435 |
| 2024-07-09 | 18.6 | 18.8 | 17.82 | 18.8 | +0.75% | 49,089 | 90,199,941 |
| 2024-07-08 | 18.95 | 19.43 | 18.65 | 18.66 | -2.2% | 32,996 | 62,465,864 |
| 2024-07-05 | 18.94 | 19.16 | 18.36 | 19.08 | +0.69% | 32,813 | 62,195,669 |
| 2024-07-04 | 19.65 | 19.66 | 18.75 | 18.95 | -4.53% | 51,531 | 98,348,995 |
| 2024-07-03 | 19.78 | 20.1 | 19.76 | 19.85 | +0.1% | 47,184 | 94,055,053 |
| 2024-07-02 | 19.79 | 20.21 | 19.59 | 19.83 | -0.7% | 52,084 | 103,630,107 |
| 2024-07-01 | 19.8 | 20.76 | 19.59 | 19.97 | -0.35% | 80,146 | 161,548,563 |
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：