股票概览
20.46
+10%
+1.86
19.22
开盘价
20.46
最高价
19.15
最低价
186,938
成交量
数据更新至: 2024-09-30
技术指标
18.00
MA5 (5日均线)
16.92
MA10 (10日均线)
16.11
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 | 19.22 | 20.46 | 19.15 | 20.46 | +10% | 186,938 | 374,226,765 |
| 2024-09-27 | 17.5 | 18.9 | 17.5 | 18.6 | +8.2% | 132,583 | 242,640,672 |
| 2024-09-26 | 16.86 | 17.19 | 16.59 | 17.19 | +1.24% | 101,263 | 171,225,683 |
| 2024-09-25 | 16.65 | 17.17 | 16.65 | 16.98 | +1.19% | 122,647 | 207,323,538 |
| 2024-09-24 | 16.38 | 16.79 | 15.98 | 16.78 | +2.07% | 124,401 | 204,087,862 |
| 2024-09-23 | 15.99 | 17.3 | 15.93 | 16.44 | +3.53% | 130,677 | 216,897,175 |
| 2024-09-20 | 15.71 | 16.1 | 15.65 | 15.88 | +0.44% | 67,866 | 107,848,607 |
| 2024-09-19 | 15.58 | 16.14 | 15.27 | 15.81 | +1.67% | 81,965 | 128,931,940 |
| 2024-09-18 | 15.29 | 15.87 | 14.93 | 15.55 | +0.39% | 76,894 | 118,259,721 |
| 2024-09-13 | 15.29 | 15.74 | 14.97 | 15.49 | +2.24% | 67,286 | 103,655,849 |
| 2024-09-12 | 14.96 | 15.45 | 14.96 | 15.15 | +0.8% | 30,934 | 47,267,209 |
| 2024-09-11 | 15.2 | 15.3 | 14.94 | 15.03 | -2.08% | 27,354 | 41,173,457 |
| 2024-09-10 | 15.16 | 15.38 | 14.89 | 15.35 | +1.19% | 37,156 | 56,466,031 |
| 2024-09-09 | 14.88 | 15.28 | 14.72 | 15.17 | +0.73% | 36,892 | 55,676,483 |
| 2024-09-06 | 15.37 | 15.81 | 15.05 | 15.06 | -2.65% | 49,728 | 76,542,135 |
| 2024-09-05 | 15.23 | 15.69 | 15.08 | 15.47 | +1.58% | 45,611 | 70,541,066 |
| 2024-09-04 | 15.24 | 15.47 | 15.04 | 15.23 | -1.3% | 43,065 | 65,732,267 |
| 2024-09-03 | 15.15 | 15.63 | 15.15 | 15.43 | -2.22% | 76,224 | 117,069,384 |
| 2024-09-02 | 15.43 | 16.86 | 15.2 | 15.78 | +2.94% | 123,166 | 197,228,288 |
| 2024-08-30 | 14.8 | 15.59 | 14.8 | 15.33 | +2.82% | 54,165 | 83,295,436 |
| 2024-08-29 | 14.31 | 15.11 | 14.27 | 14.91 | +1.15% | 39,566 | 58,469,760 |
| 2024-08-28 | 14.75 | 15.07 | 14.68 | 14.74 | -0.14% | 30,410 | 45,201,209 |
| 2024-08-27 | 15.18 | 15.18 | 14.73 | 14.76 | -3.34% | 40,494 | 60,433,757 |
| 2024-08-26 | 15.05 | 15.42 | 14.86 | 15.27 | +1.66% | 44,917 | 68,199,506 |
| 2024-08-23 | 15.31 | 15.31 | 15 | 15.02 | -1.77% | 29,375 | 44,395,862 |
| 2024-08-22 | 15.56 | 15.64 | 15.22 | 15.29 | -1.35% | 34,619 | 53,390,604 |
| 2024-08-21 | 15.63 | 15.76 | 15.45 | 15.5 | -0.83% | 21,134 | 32,950,976 |
| 2024-08-20 | 16 | 16.14 | 15.6 | 15.63 | -2.43% | 44,541 | 70,286,081 |
| 2024-08-19 | 16.09 | 16.22 | 15.86 | 16.02 | -0.44% | 33,528 | 53,778,048 |
| 2024-08-16 | 16.56 | 16.66 | 16.08 | 16.09 | -2.31% | 41,338 | 67,287,384 |
| 2024-08-15 | 16.4 | 16.7 | 16.18 | 16.47 | +0.18% | 40,873 | 67,351,811 |
| 2024-08-14 | 16.59 | 16.74 | 16.38 | 16.44 | -1.67% | 31,514 | 52,165,169 |
| 2024-08-13 | 16.7 | 16.9 | 16.48 | 16.72 | +0.36% | 31,868 | 53,142,417 |
| 2024-08-12 | 16.98 | 17 | 16.51 | 16.66 | -2.17% | 38,271 | 63,934,885 |
| 2024-08-09 | 17.36 | 17.47 | 17.01 | 17.03 | -1.05% | 49,401 | 84,873,217 |
| 2024-08-08 | 17.98 | 17.98 | 17.16 | 17.21 | -5.02% | 83,358 | 145,017,761 |
| 2024-08-07 | 18.05 | 18.5 | 17.88 | 18.12 | +0.78% | 87,115 | 158,720,860 |
| 2024-08-06 | 17.86 | 18.29 | 17.49 | 17.98 | +2.16% | 88,299 | 158,261,678 |
| 2024-08-05 | 18.31 | 18.65 | 17.59 | 17.6 | -4.71% | 120,124 | 217,185,508 |
| 2024-08-02 | 18.46 | 19.45 | 18.2 | 18.47 | -2.33% | 163,162 | 304,808,169 |
| 2024-08-01 | 18.43 | 20.2 | 18.36 | 18.91 | +3% | 226,075 | 431,265,199 |
| 2024-07-31 | 16.75 | 18.7 | 16.7 | 18.36 | +8% | 173,810 | 310,266,535 |
| 2024-07-30 | 16.85 | 17.02 | 16.57 | 17 | -0.58% | 91,029 | 153,151,204 |
| 2024-07-29 | 16.17 | 17.22 | 16.01 | 17.1 | +6.34% | 100,446 | 167,628,997 |
| 2024-07-26 | 15.32 | 16.24 | 15.32 | 16.08 | +5.1% | 62,743 | 99,430,005 |
| 2024-07-25 | 15.08 | 15.45 | 14.93 | 15.3 | +1.06% | 39,531 | 60,050,005 |
| 2024-07-24 | 15.27 | 15.63 | 15.1 | 15.14 | -1.88% | 34,621 | 52,985,795 |
| 2024-07-23 | 15.7 | 15.88 | 15.36 | 15.43 | -1.78% | 32,548 | 50,886,230 |
| 2024-07-22 | 15.4 | 15.84 | 15.4 | 15.71 | +1.55% | 38,567 | 60,472,783 |
| 2024-07-19 | 15.3 | 15.69 | 15.2 | 15.47 | +0.91% | 35,124 | 54,304,994 |
| 2024-07-18 | 15.23 | 15.41 | 14.86 | 15.33 | +0.2% | 32,368 | 48,917,448 |
| 2024-07-17 | 15.7 | 15.7 | 15.3 | 15.3 | -2.49% | 29,236 | 45,105,612 |
| 2024-07-16 | 15.64 | 15.73 | 15.43 | 15.69 | +0.26% | 29,781 | 46,416,626 |
| 2024-07-15 | 15.9 | 15.99 | 15.53 | 15.65 | -1.2% | 35,538 | 55,766,199 |
| 2024-07-12 | 16.3 | 16.35 | 15.81 | 15.84 | -2.7% | 41,335 | 66,100,431 |
| 2024-07-11 | 16.08 | 16.36 | 16.03 | 16.28 | +2.13% | 43,220 | 70,135,954 |
| 2024-07-10 | 16.11 | 16.2 | 15.62 | 15.94 | -2.51% | 47,010 | 75,009,084 |
| 2024-07-09 | 16.07 | 16.43 | 15.73 | 16.35 | +1.3% | 51,971 | 83,674,197 |
| 2024-07-08 | 16.65 | 16.67 | 16.09 | 16.14 | -3% | 37,090 | 60,295,450 |
| 2024-07-05 | 16.52 | 16.7 | 16.18 | 16.64 | +0.73% | 30,877 | 50,919,453 |
| 2024-07-04 | 17.02 | 17.14 | 16.47 | 16.52 | -2.88% | 39,139 | 65,481,508 |
| 2024-07-03 | 17.33 | 17.5 | 16.95 | 17.01 | -2.3% | 35,013 | 59,866,899 |
| 2024-07-02 | 17.4 | 17.75 | 17.3 | 17.41 | -0.29% | 38,543 | 67,513,928 |
| 2024-07-01 | 17.53 | 17.69 | 17.17 | 17.46 | -0.51% | 35,918 | 62,385,717 |
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：