股票概览
20.14
+8.57%
+1.59
19.22
开盘价
20.25
最高价
18.7
最低价
466,723
成交量
数据更新至: 2024-09-30
技术指标
18.16
MA5 (5日均线)
17.28
MA10 (10日均线)
16.85
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 | 20.25 | 18.7 | 20.14 | +8.57% | 466,723 | 910,893,279 |
| 2024-09-27 | 18.04 | 18.62 | 17.86 | 18.55 | +3.86% | 182,391 | 333,025,904 |
| 2024-09-26 | 17.02 | 17.88 | 17.01 | 17.86 | +4.14% | 256,272 | 449,523,235 |
| 2024-09-25 | 17.29 | 17.7 | 17.13 | 17.15 | +0.41% | 260,437 | 452,142,799 |
| 2024-09-24 | 16.5 | 17.15 | 16.05 | 17.08 | +4.85% | 300,537 | 499,528,897 |
| 2024-09-23 | 16.38 | 16.51 | 16.21 | 16.29 | -0.67% | 98,749 | 161,429,807 |
| 2024-09-20 | 16.64 | 16.78 | 16.28 | 16.4 | -1.5% | 108,543 | 178,633,855 |
| 2024-09-19 | 16.55 | 16.72 | 16.31 | 16.65 | +1.09% | 138,937 | 230,042,335 |
| 2024-09-18 | 16.21 | 16.53 | 16.13 | 16.47 | +1.79% | 107,872 | 176,868,574 |
| 2024-09-13 | 16.68 | 16.7 | 16.14 | 16.18 | -2.18% | 105,090 | 171,423,803 |
| 2024-09-12 | 16.33 | 16.74 | 16.33 | 16.54 | +1.04% | 121,101 | 200,434,626 |
| 2024-09-11 | 15.69 | 16.72 | 15.6 | 16.37 | +3.74% | 207,212 | 338,180,605 |
| 2024-09-10 | 16.06 | 16.12 | 15.67 | 15.78 | -1.8% | 131,083 | 207,421,901 |
| 2024-09-09 | 16.32 | 16.39 | 15.96 | 16.07 | -2.01% | 130,733 | 210,537,334 |
| 2024-09-06 | 16.62 | 16.77 | 16.35 | 16.4 | -1.5% | 76,127 | 126,051,939 |
| 2024-09-05 | 16.48 | 16.8 | 16.48 | 16.65 | +0.73% | 87,898 | 146,027,335 |
| 2024-09-04 | 16.4 | 16.74 | 16.35 | 16.53 | -0.24% | 87,329 | 144,852,918 |
| 2024-09-03 | 16.5 | 16.7 | 16.45 | 16.57 | +0.24% | 109,160 | 181,080,151 |
| 2024-09-02 | 16.8 | 16.92 | 16.53 | 16.53 | -1.61% | 132,941 | 222,093,340 |
| 2024-08-30 | 16.33 | 16.98 | 16.14 | 16.8 | +3% | 214,176 | 357,570,709 |
| 2024-08-29 | 16 | 16.44 | 15.93 | 16.31 | +1.75% | 145,864 | 237,270,449 |
| 2024-08-28 | 15.66 | 16.12 | 15.6 | 16.03 | +2.04% | 137,257 | 218,885,376 |
| 2024-08-27 | 15.58 | 15.8 | 15.38 | 15.71 | +1.42% | 146,151 | 229,008,918 |
| 2024-08-26 | 15.47 | 15.59 | 15.25 | 15.49 | -0.06% | 89,846 | 138,501,935 |
| 2024-08-23 | 15.4 | 15.59 | 15.31 | 15.5 | +0.45% | 80,416 | 124,480,191 |
| 2024-08-22 | 15.55 | 15.61 | 15.31 | 15.43 | -0.77% | 86,659 | 133,805,811 |
| 2024-08-21 | 15.82 | 15.93 | 15.53 | 15.55 | -2.26% | 98,428 | 154,271,842 |
| 2024-08-20 | 16.3 | 16.33 | 15.83 | 15.91 | -2.39% | 131,337 | 210,035,828 |
| 2024-08-19 | 16.21 | 16.55 | 16.21 | 16.3 | +0.25% | 80,409 | 131,782,377 |
| 2024-08-16 | 16.37 | 16.38 | 16.24 | 16.26 | -0.67% | 68,013 | 110,733,933 |
| 2024-08-15 | 16.14 | 16.53 | 16.09 | 16.37 | +1.24% | 101,064 | 164,960,514 |
| 2024-08-14 | 16.45 | 16.45 | 16.17 | 16.17 | -1.7% | 76,430 | 124,261,667 |
| 2024-08-13 | 16.55 | 16.58 | 16.25 | 16.45 | 0% | 68,622 | 112,271,034 |
| 2024-08-12 | 16.6 | 16.68 | 16.4 | 16.45 | -1.56% | 99,186 | 163,718,848 |
| 2024-08-09 | 16.86 | 17.21 | 16.66 | 16.71 | +1.15% | 212,034 | 359,494,927 |
| 2024-08-08 | 16.21 | 16.57 | 16.16 | 16.52 | +1.29% | 106,064 | 174,105,812 |
| 2024-08-07 | 16.3 | 16.41 | 16.14 | 16.31 | 0% | 76,893 | 125,172,994 |
| 2024-08-06 | 16.23 | 16.35 | 16.09 | 16.31 | +1.49% | 90,306 | 146,550,560 |
| 2024-08-05 | 16.12 | 16.59 | 16.05 | 16.07 | -1.41% | 133,437 | 217,253,578 |
| 2024-08-02 | 16.42 | 16.6 | 16.29 | 16.3 | -1.69% | 115,611 | 189,531,115 |
| 2024-08-01 | 16.85 | 17.04 | 16.57 | 16.58 | -1.95% | 147,634 | 246,586,445 |
| 2024-07-31 | 16.01 | 16.96 | 15.93 | 16.91 | +5.03% | 233,760 | 389,549,008 |
| 2024-07-30 | 16.32 | 16.33 | 15.98 | 16.1 | -1.53% | 126,747 | 203,998,421 |
| 2024-07-29 | 16.88 | 16.88 | 16.33 | 16.35 | -3.08% | 152,970 | 251,755,914 |
| 2024-07-26 | 16.6 | 16.98 | 16.6 | 16.87 | +1.75% | 130,575 | 219,949,791 |
| 2024-07-25 | 16.35 | 16.76 | 16.13 | 16.58 | +0.42% | 115,951 | 191,401,115 |
| 2024-07-24 | 16.85 | 17.05 | 16.43 | 16.51 | -0.12% | 184,432 | 308,348,234 |
| 2024-07-23 | 17.14 | 17.2 | 16.52 | 16.53 | -3.5% | 247,527 | 413,627,852 |
| 2024-07-22 | 17.19 | 17.26 | 16.99 | 17.13 | -0.46% | 125,135 | 214,053,113 |
| 2024-07-19 | 17.4 | 17.43 | 17.14 | 17.21 | -1.66% | 168,635 | 291,228,443 |
| 2024-07-18 | 17.38 | 17.51 | 17.17 | 17.5 | -0.06% | 151,817 | 263,182,582 |
| 2024-07-17 | 17.71 | 17.82 | 17.4 | 17.51 | -1.52% | 124,209 | 217,721,442 |
| 2024-07-16 | 18 | 18.1 | 17.55 | 17.78 | -1.98% | 167,853 | 298,441,008 |
| 2024-07-15 | 18.26 | 18.33 | 18 | 18.14 | -1.36% | 100,124 | 181,586,772 |
| 2024-07-12 | 18.32 | 18.47 | 18.12 | 18.39 | -0.05% | 105,130 | 192,603,813 |
| 2024-07-11 | 18.45 | 18.51 | 18.18 | 18.4 | +1.27% | 178,613 | 327,556,938 |
| 2024-07-10 | 18.05 | 18.55 | 18.05 | 18.17 | -0.27% | 175,416 | 321,078,047 |
| 2024-07-09 | 17.34 | 18.3 | 17.17 | 18.22 | +6.3% | 249,760 | 444,134,200 |
| 2024-07-08 | 17.36 | 17.42 | 17.05 | 17.14 | -1.49% | 88,643 | 152,376,711 |
| 2024-07-05 | 17.4 | 17.47 | 16.97 | 17.4 | -0.11% | 120,777 | 207,623,403 |
| 2024-07-04 | 17.71 | 17.96 | 17.38 | 17.42 | -1.8% | 109,919 | 193,144,661 |
| 2024-07-03 | 17.84 | 17.97 | 17.68 | 17.74 | -1% | 102,074 | 181,388,368 |
| 2024-07-02 | 18.58 | 18.67 | 17.83 | 17.92 | -3.66% | 192,230 | 347,733,937 |
| 2024-07-01 | 18.38 | 18.68 | 18.2 | 18.6 | +1.25% | 102,179 | 188,608,453 |
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：