股票概览
20.23
+9.06%
+1.68
19.43
开盘价
20.29
最高价
19.01
最低价
404,745
成交量
数据更新至: 2024-09-30
技术指标
18.05
MA5 (5日均线)
17.08
MA10 (10日均线)
16.99
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 | 19.43 | 20.29 | 19.01 | 20.23 | +9.06% | 404,745 | 802,085,169 |
| 2024-09-27 | 18 | 18.72 | 17.88 | 18.55 | +4.51% | 173,159 | 316,825,893 |
| 2024-09-26 | 16.92 | 17.75 | 16.87 | 17.75 | +4.66% | 228,556 | 396,883,099 |
| 2024-09-25 | 16.98 | 17.36 | 16.85 | 16.96 | +1.19% | 201,214 | 344,193,195 |
| 2024-09-24 | 16.18 | 16.77 | 15.9 | 16.76 | +4.95% | 166,928 | 273,447,653 |
| 2024-09-23 | 15.93 | 16.17 | 15.89 | 15.97 | -0.06% | 69,644 | 111,844,771 |
| 2024-09-20 | 16.21 | 16.22 | 15.86 | 15.98 | -1.24% | 88,832 | 141,740,917 |
| 2024-09-19 | 16.26 | 16.5 | 15.9 | 16.18 | +0.19% | 122,631 | 198,842,368 |
| 2024-09-18 | 16.28 | 16.39 | 15.82 | 16.15 | -0.8% | 93,973 | 151,092,355 |
| 2024-09-13 | 16.51 | 16.61 | 16.25 | 16.28 | -1.39% | 74,645 | 122,382,205 |
| 2024-09-12 | 16.83 | 17.06 | 16.5 | 16.51 | -1.84% | 72,245 | 120,632,970 |
| 2024-09-11 | 16.71 | 17 | 16.55 | 16.82 | +0.18% | 91,249 | 153,253,256 |
| 2024-09-10 | 16.76 | 16.84 | 16.33 | 16.79 | +0.24% | 117,781 | 195,182,277 |
| 2024-09-09 | 16.72 | 16.96 | 16.61 | 16.75 | -0.3% | 76,062 | 127,580,707 |
| 2024-09-06 | 17.29 | 17.36 | 16.78 | 16.8 | -2.89% | 91,669 | 155,623,761 |
| 2024-09-05 | 17.05 | 17.46 | 16.97 | 17.3 | +1.41% | 118,726 | 204,652,388 |
| 2024-09-04 | 17 | 17.23 | 16.9 | 17.06 | -0.23% | 87,434 | 149,368,994 |
| 2024-09-03 | 16.76 | 17.29 | 16.72 | 17.1 | +2.52% | 126,849 | 216,395,842 |
| 2024-09-02 | 17.14 | 17.45 | 16.67 | 16.68 | -3.19% | 154,055 | 262,007,321 |
| 2024-08-30 | 16.55 | 17.57 | 16.55 | 17.23 | +3.05% | 240,221 | 414,356,211 |
| 2024-08-29 | 16.26 | 16.98 | 16.15 | 16.72 | +2.64% | 209,158 | 349,421,633 |
| 2024-08-28 | 15.98 | 16.34 | 15.82 | 16.29 | +2.97% | 177,434 | 286,837,980 |
| 2024-08-27 | 15.98 | 16.19 | 15.75 | 15.82 | -2.22% | 134,783 | 214,475,440 |
| 2024-08-26 | 16.65 | 16.74 | 15.95 | 16.18 | -3.17% | 246,768 | 400,657,483 |
| 2024-08-23 | 16.68 | 16.81 | 16.37 | 16.71 | -0.18% | 121,277 | 201,504,959 |
| 2024-08-22 | 16.67 | 16.86 | 16.44 | 16.74 | +0.54% | 214,019 | 357,313,523 |
| 2024-08-21 | 16.92 | 17.08 | 16.56 | 16.65 | -2.23% | 176,299 | 295,284,574 |
| 2024-08-20 | 17.47 | 17.57 | 16.92 | 17.03 | -2.63% | 227,042 | 387,620,454 |
| 2024-08-19 | 17.83 | 18.02 | 17.37 | 17.49 | -2.45% | 224,356 | 394,286,657 |
| 2024-08-16 | 18.42 | 18.51 | 17.85 | 17.93 | -2.61% | 136,728 | 246,999,134 |
| 2024-08-15 | 18.33 | 18.5 | 18.06 | 18.41 | +0.66% | 112,983 | 206,786,693 |
| 2024-08-14 | 18.65 | 18.71 | 18.29 | 18.29 | -2.66% | 92,922 | 171,298,067 |
| 2024-08-13 | 18.64 | 18.79 | 18.38 | 18.79 | +1.13% | 98,532 | 183,398,989 |
| 2024-08-12 | 18.6 | 18.87 | 18.42 | 18.58 | -0.64% | 113,484 | 211,361,839 |
| 2024-08-09 | 19.23 | 19.38 | 18.65 | 18.7 | -2.76% | 164,566 | 312,072,983 |
| 2024-08-08 | 19.62 | 19.7 | 19.05 | 19.23 | -2.58% | 224,584 | 433,749,606 |
| 2024-08-07 | 19.4 | 19.85 | 19.15 | 19.74 | +1.65% | 174,070 | 341,815,350 |
| 2024-08-06 | 19.15 | 19.55 | 19.11 | 19.42 | +2.48% | 191,651 | 370,425,117 |
| 2024-08-05 | 19.32 | 19.76 | 18.88 | 18.95 | -2.37% | 165,132 | 317,331,212 |
| 2024-08-02 | 19.5 | 20.16 | 19.4 | 19.41 | -1.57% | 190,460 | 375,980,878 |
| 2024-08-01 | 19.74 | 20.31 | 19.68 | 19.72 | -1% | 212,822 | 424,898,310 |
| 2024-07-31 | 19.72 | 19.99 | 19.34 | 19.92 | +0.56% | 270,834 | 533,264,688 |
| 2024-07-30 | 19.91 | 19.95 | 19.53 | 19.81 | -0.9% | 182,660 | 361,336,547 |
| 2024-07-29 | 19.75 | 20.29 | 19.62 | 19.99 | +1.06% | 304,830 | 609,566,360 |
| 2024-07-26 | 19.02 | 20.01 | 19.01 | 19.78 | +3.45% | 274,399 | 538,036,258 |
| 2024-07-25 | 19 | 19.33 | 18.83 | 19.12 | -0.05% | 177,127 | 338,682,740 |
| 2024-07-24 | 18.66 | 19.66 | 18.62 | 19.13 | +2.24% | 290,050 | 557,150,456 |
| 2024-07-23 | 19.2 | 19.28 | 18.71 | 18.71 | -3.01% | 152,402 | 288,948,791 |
| 2024-07-22 | 19.3 | 19.52 | 18.84 | 19.29 | +0.94% | 271,614 | 522,892,192 |
| 2024-07-19 | 18.45 | 19.19 | 18.15 | 19.11 | +3.52% | 300,145 | 566,302,774 |
| 2024-07-18 | 17.48 | 18.72 | 17.27 | 18.46 | +5.13% | 289,515 | 526,072,974 |
| 2024-07-17 | 17.5 | 17.82 | 17.41 | 17.56 | +0.06% | 137,443 | 242,851,969 |
| 2024-07-16 | 17.35 | 17.68 | 17.3 | 17.55 | +0.69% | 188,115 | 329,395,020 |
| 2024-07-15 | 18.13 | 18.3 | 17.25 | 17.43 | -4.34% | 267,762 | 472,068,701 |
| 2024-07-12 | 18.46 | 18.69 | 18.13 | 18.22 | -1.73% | 140,064 | 255,996,892 |
| 2024-07-11 | 18.03 | 18.54 | 17.99 | 18.54 | +4.75% | 217,272 | 398,290,203 |
| 2024-07-10 | 18.05 | 18.32 | 17.62 | 17.7 | -2.53% | 173,041 | 310,270,211 |
| 2024-07-09 | 17.86 | 18.3 | 17.58 | 18.16 | +0.89% | 227,176 | 407,701,626 |
| 2024-07-08 | 18.64 | 18.65 | 17.92 | 18 | -3.85% | 216,170 | 392,509,514 |
| 2024-07-05 | 18.82 | 18.83 | 18.13 | 18.72 | -0.9% | 174,602 | 321,754,015 |
| 2024-07-04 | 18.76 | 19.08 | 18.6 | 18.89 | +0.43% | 169,251 | 318,620,677 |
| 2024-07-03 | 19.4 | 19.49 | 18.67 | 18.81 | -3.49% | 234,270 | 443,326,318 |
| 2024-07-02 | 19.92 | 20.18 | 19.35 | 19.49 | -2.7% | 209,783 | 412,371,188 |
| 2024-07-01 | 20.24 | 20.38 | 19.6 | 20.03 | -1.81% | 288,906 | 576,078,297 |
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：