股票概览
20
+5.99%
+1.13
19.55
开盘价
20.28
最高价
19.3
最低价
320,514
成交量
数据更新至: 2024-09-30
技术指标
18.59
MA5 (5日均线)
18.04
MA10 (10日均线)
17.39
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 | 19.55 | 20.28 | 19.3 | 20 | +5.99% | 320,514 | 633,944,192 |
| 2024-09-27 | 18.3 | 18.98 | 18.3 | 18.87 | +3.11% | 73,777 | 138,088,195 |
| 2024-09-26 | 18.08 | 18.3 | 17.6 | 18.3 | +1.1% | 113,850 | 204,413,061 |
| 2024-09-25 | 17.76 | 18.66 | 17.66 | 18.1 | +2.43% | 158,048 | 288,656,005 |
| 2024-09-24 | 17.59 | 17.78 | 17.18 | 17.67 | +1.09% | 111,650 | 195,527,290 |
| 2024-09-23 | 17.79 | 18.08 | 17.42 | 17.48 | -1.63% | 64,938 | 114,572,268 |
| 2024-09-20 | 17.59 | 17.82 | 17.45 | 17.77 | +1.31% | 74,803 | 132,175,056 |
| 2024-09-19 | 17.81 | 17.86 | 17.49 | 17.54 | -0.96% | 84,512 | 149,041,478 |
| 2024-09-18 | 16.88 | 17.88 | 16.72 | 17.71 | +4.73% | 135,977 | 238,247,026 |
| 2024-09-13 | 16.92 | 17.1 | 16.77 | 16.91 | -0.41% | 47,924 | 81,360,558 |
| 2024-09-12 | 16.74 | 17.24 | 16.59 | 16.98 | +1.31% | 90,715 | 154,243,110 |
| 2024-09-11 | 16.48 | 16.8 | 16.33 | 16.76 | +1.33% | 53,963 | 89,954,571 |
| 2024-09-10 | 16.4 | 16.59 | 16.26 | 16.54 | +0.67% | 44,659 | 73,332,540 |
| 2024-09-09 | 16.61 | 16.73 | 16.35 | 16.43 | -1.32% | 46,535 | 76,563,006 |
| 2024-09-06 | 16.59 | 16.76 | 16.37 | 16.65 | +0.06% | 61,351 | 101,919,659 |
| 2024-09-05 | 16.98 | 17.04 | 16.22 | 16.64 | -2.18% | 114,704 | 189,825,855 |
| 2024-09-04 | 17.08 | 17.25 | 16.63 | 17.01 | -0.76% | 72,004 | 122,263,823 |
| 2024-09-03 | 16.64 | 17.25 | 16.57 | 17.14 | +3% | 114,640 | 195,440,769 |
| 2024-09-02 | 16.59 | 16.9 | 16.51 | 16.64 | +0.36% | 101,786 | 170,190,948 |
| 2024-08-30 | 16.22 | 16.92 | 16.1 | 16.58 | +2.54% | 121,975 | 203,201,919 |
| 2024-08-29 | 15.83 | 16.48 | 15.82 | 16.17 | +1.19% | 83,720 | 135,661,345 |
| 2024-08-28 | 15.91 | 16.28 | 15.82 | 15.98 | +0.57% | 72,353 | 115,860,651 |
| 2024-08-27 | 16.51 | 16.56 | 15.88 | 15.89 | -4.51% | 104,609 | 168,722,269 |
| 2024-08-26 | 16.49 | 16.8 | 16.2 | 16.64 | +0.79% | 57,679 | 95,245,732 |
| 2024-08-23 | 16.83 | 17.22 | 16.35 | 16.51 | -2.08% | 87,247 | 145,661,583 |
| 2024-08-22 | 16.57 | 17.06 | 16.38 | 16.86 | +1.75% | 79,941 | 134,094,160 |
| 2024-08-21 | 16.7 | 16.85 | 16.47 | 16.57 | -1.13% | 39,235 | 65,092,738 |
| 2024-08-20 | 17.11 | 17.17 | 16.43 | 16.76 | -1.82% | 71,308 | 118,767,670 |
| 2024-08-19 | 16.83 | 17.46 | 16.73 | 17.07 | +0.77% | 50,429 | 86,470,783 |
| 2024-08-16 | 17.2 | 17.26 | 16.8 | 16.94 | -1.4% | 64,374 | 109,341,295 |
| 2024-08-15 | 17.29 | 17.49 | 17 | 17.18 | -0.64% | 69,881 | 120,333,177 |
| 2024-08-14 | 17.69 | 17.72 | 17.18 | 17.29 | -2.26% | 63,366 | 110,351,830 |
| 2024-08-13 | 17.6 | 17.94 | 17.46 | 17.69 | +1.03% | 78,414 | 138,812,046 |
| 2024-08-12 | 17.7 | 17.82 | 17.38 | 17.51 | -0.45% | 58,795 | 103,158,402 |
| 2024-08-09 | 17.52 | 18.08 | 17.5 | 17.59 | +0.06% | 69,019 | 121,944,355 |
| 2024-08-08 | 17.69 | 17.8 | 16.98 | 17.58 | -1.35% | 156,167 | 271,677,511 |
| 2024-08-07 | 16.92 | 18.18 | 16.85 | 17.82 | +6.52% | 210,349 | 371,825,694 |
| 2024-08-06 | 16.86 | 17 | 16.51 | 16.73 | +0.42% | 70,025 | 117,012,691 |
| 2024-08-05 | 16.8 | 17.11 | 16.58 | 16.66 | -1.07% | 78,518 | 132,262,541 |
| 2024-08-02 | 17.32 | 17.52 | 16.79 | 16.84 | -3.11% | 95,243 | 162,019,578 |
| 2024-08-01 | 17.33 | 17.74 | 17.21 | 17.38 | -0.11% | 96,749 | 168,941,873 |
| 2024-07-31 | 17.22 | 17.55 | 16.81 | 17.4 | +2.23% | 141,349 | 244,796,793 |
| 2024-07-30 | 17.22 | 17.45 | 16.63 | 17.02 | -1.5% | 99,843 | 169,908,309 |
| 2024-07-29 | 17.29 | 17.9 | 16.99 | 17.28 | +0.64% | 146,264 | 255,252,696 |
| 2024-07-26 | 16.7 | 17.36 | 16.33 | 17.17 | +3.56% | 130,251 | 221,937,480 |
| 2024-07-25 | 16.45 | 16.71 | 16.11 | 16.58 | +0.42% | 92,746 | 152,744,956 |
| 2024-07-24 | 16.4 | 16.75 | 16.28 | 16.51 | +0.36% | 81,686 | 134,890,341 |
| 2024-07-23 | 17.05 | 17.44 | 16.4 | 16.45 | -3.41% | 78,583 | 131,512,359 |
| 2024-07-22 | 16.9 | 17.45 | 16.75 | 17.03 | +0.53% | 97,195 | 165,805,261 |
| 2024-07-19 | 16.71 | 17.13 | 16.58 | 16.94 | +0.41% | 88,239 | 149,445,863 |
| 2024-07-18 | 16.47 | 17.11 | 16.45 | 16.87 | +2.43% | 96,587 | 162,166,773 |
| 2024-07-17 | 16.7 | 16.84 | 16.47 | 16.47 | -1.96% | 79,615 | 131,716,817 |
| 2024-07-16 | 16.88 | 17.05 | 16.49 | 16.8 | -0.59% | 109,632 | 183,106,087 |
| 2024-07-15 | 17.39 | 17.5 | 16.78 | 16.9 | -3.43% | 186,947 | 317,759,285 |
| 2024-07-12 | 17.49 | 17.73 | 17.2 | 17.5 | -0.51% | 106,190 | 185,236,201 |
| 2024-07-11 | 18 | 18.09 | 17.27 | 17.59 | -1.35% | 159,871 | 279,479,430 |
| 2024-07-10 | 18.38 | 18.53 | 17.68 | 17.83 | -3.36% | 149,721 | 268,931,379 |
| 2024-07-09 | 17.61 | 18.52 | 17.36 | 18.45 | +4.71% | 178,084 | 320,968,379 |
| 2024-07-08 | 17.49 | 17.89 | 17.22 | 17.62 | +0.28% | 131,522 | 231,269,141 |
| 2024-07-05 | 17.64 | 17.7 | 16.6 | 17.57 | -0.45% | 249,118 | 428,022,206 |
| 2024-07-04 | 17.7 | 18.17 | 17.62 | 17.65 | -0.28% | 110,460 | 197,611,824 |
| 2024-07-03 | 17.87 | 17.87 | 17.43 | 17.7 | -0.17% | 132,790 | 234,612,757 |
| 2024-07-02 | 19.21 | 19.21 | 17.59 | 17.73 | -7.9% | 321,575 | 578,345,541 |
| 2024-07-01 | 19.22 | 19.45 | 18.56 | 19.25 | +0.16% | 194,968 | 370,752,040 |
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：