股票概览
18.85
+5.66%
+1.01
17.9
开盘价
19.11
最高价
17.84
最低价
679,305
成交量
数据更新至: 2024-09-30
技术指标
18.16
MA5 (5日均线)
17.79
MA10 (10日均线)
17.66
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 | 17.9 | 19.11 | 17.84 | 18.85 | +5.66% | 679,305 | 1,248,879,265 |
| 2024-09-27 | 17.75 | 18.12 | 17.43 | 17.84 | +1.08% | 311,339 | 551,521,661 |
| 2024-09-26 | 18.29 | 18.38 | 17.45 | 17.65 | -3.29% | 475,352 | 839,923,611 |
| 2024-09-25 | 18.34 | 18.53 | 18.15 | 18.25 | +0.11% | 213,096 | 390,250,687 |
| 2024-09-24 | 17.73 | 18.3 | 17.46 | 18.23 | +2.88% | 215,767 | 386,982,493 |
| 2024-09-23 | 17.17 | 17.77 | 17.16 | 17.72 | +3.02% | 198,853 | 349,829,086 |
| 2024-09-20 | 17.38 | 17.52 | 16.97 | 17.2 | -1.32% | 226,948 | 389,552,640 |
| 2024-09-19 | 17.54 | 17.58 | 17.07 | 17.43 | -0.63% | 198,978 | 343,994,936 |
| 2024-09-18 | 17.19 | 17.71 | 17.1 | 17.54 | +1.98% | 174,257 | 304,562,999 |
| 2024-09-13 | 17.12 | 17.37 | 17.01 | 17.2 | +0.82% | 134,113 | 230,994,939 |
| 2024-09-12 | 17.38 | 17.39 | 17.03 | 17.06 | -1.67% | 186,824 | 320,682,708 |
| 2024-09-11 | 18.07 | 18.15 | 17.25 | 17.35 | -4.2% | 238,345 | 417,991,478 |
| 2024-09-10 | 17.75 | 18.22 | 17.75 | 18.11 | +2.09% | 208,763 | 375,659,756 |
| 2024-09-09 | 17.55 | 17.91 | 17.55 | 17.74 | +0.74% | 212,568 | 377,256,414 |
| 2024-09-06 | 17.55 | 17.95 | 17.54 | 17.61 | +0.63% | 117,285 | 208,334,186 |
| 2024-09-05 | 17.57 | 17.65 | 17.32 | 17.5 | -0.51% | 89,470 | 156,078,813 |
| 2024-09-04 | 17.33 | 17.8 | 17.24 | 17.59 | +1.27% | 125,338 | 220,252,303 |
| 2024-09-03 | 17.7 | 18.1 | 17.31 | 17.37 | -1.98% | 176,252 | 310,104,120 |
| 2024-09-02 | 17.4 | 17.9 | 17.35 | 17.72 | +3.02% | 239,209 | 424,333,446 |
| 2024-08-30 | 17.45 | 17.57 | 17.01 | 17.2 | -1.6% | 267,939 | 461,729,020 |
| 2024-08-29 | 17.84 | 17.9 | 17.4 | 17.48 | -2.18% | 158,058 | 276,915,135 |
| 2024-08-28 | 17.73 | 18.08 | 17.73 | 17.87 | +0.68% | 89,431 | 160,233,401 |
| 2024-08-27 | 17.92 | 17.92 | 17.65 | 17.75 | -1.11% | 88,799 | 157,522,493 |
| 2024-08-26 | 17.97 | 18.04 | 17.72 | 17.95 | +0.11% | 118,555 | 212,023,455 |
| 2024-08-23 | 18.41 | 18.41 | 17.88 | 17.93 | -2.82% | 125,041 | 225,680,716 |
| 2024-08-22 | 18.08 | 18.45 | 18.02 | 18.45 | +2.22% | 140,098 | 256,371,952 |
| 2024-08-21 | 18.03 | 18.14 | 17.89 | 18.05 | +0.11% | 111,087 | 200,235,669 |
| 2024-08-20 | 18.18 | 18.24 | 17.88 | 18.03 | -0.88% | 121,502 | 218,822,629 |
| 2024-08-19 | 18.22 | 18.48 | 18.14 | 18.19 | -0.49% | 146,849 | 268,421,857 |
| 2024-08-16 | 18.72 | 18.72 | 18.04 | 18.28 | -2.35% | 248,424 | 453,464,533 |
| 2024-08-15 | 18.54 | 18.89 | 18.46 | 18.72 | +0.7% | 133,217 | 248,895,529 |
| 2024-08-14 | 18.22 | 18.68 | 18.12 | 18.59 | +2.03% | 132,409 | 245,402,253 |
| 2024-08-13 | 18.31 | 18.34 | 18.09 | 18.22 | -0.38% | 95,418 | 173,766,054 |
| 2024-08-12 | 18.5 | 18.7 | 18.24 | 18.29 | -0.6% | 119,409 | 220,080,304 |
| 2024-08-09 | 18.57 | 18.6 | 18.33 | 18.4 | -0.65% | 104,152 | 191,830,158 |
| 2024-08-08 | 18.89 | 18.91 | 18.51 | 18.52 | -1.7% | 100,735 | 187,851,390 |
| 2024-08-07 | 18.54 | 19.13 | 18.54 | 18.84 | +1.56% | 121,702 | 230,484,500 |
| 2024-08-06 | 18.83 | 18.93 | 18.42 | 18.55 | -1.17% | 140,572 | 261,528,742 |
| 2024-08-05 | 19.05 | 19.09 | 18.71 | 18.77 | -1.62% | 108,294 | 204,492,431 |
| 2024-08-02 | 19.11 | 19.26 | 18.9 | 19.08 | -0.16% | 115,724 | 220,815,568 |
| 2024-08-01 | 18.68 | 19.18 | 18.66 | 19.11 | +2.03% | 144,771 | 275,532,544 |
| 2024-07-31 | 18.82 | 18.85 | 18.45 | 18.73 | -0.95% | 169,722 | 316,419,488 |
| 2024-07-30 | 19.3 | 19.36 | 18.8 | 18.91 | -2.27% | 146,920 | 278,829,055 |
| 2024-07-29 | 19.19 | 19.42 | 19.1 | 19.35 | +0.62% | 131,867 | 254,043,724 |
| 2024-07-26 | 19.72 | 19.77 | 19.05 | 19.23 | -2.53% | 203,322 | 391,358,680 |
| 2024-07-25 | 20.15 | 20.19 | 19.47 | 19.73 | -2.04% | 252,149 | 497,101,737 |
| 2024-07-24 | 19.63 | 20.23 | 19.51 | 20.14 | +2.55% | 199,771 | 400,150,028 |
| 2024-07-23 | 19.32 | 19.75 | 19.23 | 19.64 | +1.45% | 142,168 | 278,379,393 |
| 2024-07-22 | 19.57 | 19.61 | 19.06 | 19.36 | -1.22% | 138,973 | 267,825,154 |
| 2024-07-19 | 19.58 | 19.73 | 19.46 | 19.6 | +0.26% | 140,411 | 274,917,906 |
| 2024-07-18 | 19.17 | 19.6 | 18.97 | 19.55 | +2.3% | 120,536 | 232,987,613 |
| 2024-07-17 | 19.47 | 19.55 | 19.06 | 19.11 | -1.85% | 134,174 | 258,067,607 |
| 2024-07-16 | 19.43 | 19.57 | 19.08 | 19.47 | -0.92% | 133,476 | 258,488,480 |
| 2024-07-15 | 19.58 | 19.76 | 19.3 | 19.65 | -0.41% | 153,342 | 300,397,786 |
| 2024-07-12 | 19.81 | 20.15 | 19.68 | 19.73 | -0.5% | 122,616 | 243,600,739 |
| 2024-07-11 | 19.66 | 19.89 | 19.4 | 19.83 | +0.97% | 133,188 | 261,776,102 |
| 2024-07-10 | 20.09 | 20.16 | 19.46 | 19.64 | -2.29% | 181,116 | 356,225,808 |
| 2024-07-09 | 20 | 20.17 | 19.79 | 20.1 | +0.55% | 153,620 | 306,635,385 |
| 2024-07-08 | 19.4 | 20.06 | 19.34 | 19.99 | +3.04% | 180,362 | 357,690,118 |
| 2024-07-05 | 19.7 | 19.76 | 19.29 | 19.4 | -1.52% | 199,030 | 386,387,092 |
| 2024-07-04 | 19.67 | 19.92 | 19.61 | 19.7 | -0.05% | 140,188 | 276,770,489 |
| 2024-07-03 | 19.68 | 19.75 | 19.38 | 19.71 | +0.31% | 123,210 | 241,428,483 |
| 2024-07-02 | 19.22 | 19.75 | 19.13 | 19.65 | +2.34% | 179,773 | 350,460,366 |
| 2024-07-01 | 18.74 | 19.31 | 18.73 | 19.2 | +2.4% | 193,748 | 369,944,377 |
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：