股票概览
20.78
+10.01%
+1.89
19.83
开盘价
20.78
最高价
19.78
最低价
141,247
成交量
数据更新至: 2024-09-30
技术指标
18.34
MA5 (5日均线)
17.26
MA10 (10日均线)
16.87
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 | 19.83 | 20.78 | 19.78 | 20.78 | +10.01% | 141,247 | 289,993,214 |
| 2024-09-27 | 18.11 | 19.47 | 18.11 | 18.89 | +4.77% | 64,350 | 120,238,698 |
| 2024-09-26 | 16.99 | 18.05 | 16.97 | 18.03 | +5.93% | 51,642 | 90,571,255 |
| 2024-09-25 | 17.26 | 17.66 | 17 | 17.02 | +0.29% | 57,491 | 99,554,874 |
| 2024-09-24 | 16.19 | 16.98 | 16.12 | 16.97 | +5.86% | 78,885 | 131,582,173 |
| 2024-09-23 | 16.01 | 16.4 | 15.96 | 16.03 | -0.74% | 20,438 | 32,951,736 |
| 2024-09-20 | 16.4 | 16.52 | 15.91 | 16.15 | -1.94% | 38,593 | 62,189,830 |
| 2024-09-19 | 16.35 | 16.8 | 16.06 | 16.47 | +1.23% | 29,237 | 48,134,520 |
| 2024-09-18 | 16.02 | 16.36 | 15.87 | 16.27 | +1.5% | 22,311 | 35,921,980 |
| 2024-09-13 | 16.18 | 16.33 | 16 | 16.03 | -1.41% | 19,170 | 30,872,367 |
| 2024-09-12 | 16.51 | 16.87 | 16.25 | 16.26 | -1.81% | 23,826 | 39,278,636 |
| 2024-09-11 | 16.6 | 16.77 | 16.44 | 16.56 | -0.48% | 25,992 | 43,098,626 |
| 2024-09-10 | 16.45 | 16.75 | 16.21 | 16.64 | +1.9% | 39,047 | 64,595,865 |
| 2024-09-09 | 16.51 | 16.73 | 16.26 | 16.33 | -1.86% | 24,674 | 40,585,336 |
| 2024-09-06 | 16.81 | 17.12 | 16.51 | 16.64 | -1.01% | 34,373 | 57,726,171 |
| 2024-09-05 | 16.99 | 17.1 | 16.6 | 16.81 | -1.06% | 46,175 | 77,803,146 |
| 2024-09-04 | 15.95 | 17.03 | 15.83 | 16.99 | +5.66% | 74,361 | 123,105,490 |
| 2024-09-03 | 15.85 | 16.26 | 15.78 | 16.08 | +1.52% | 28,727 | 46,069,251 |
| 2024-09-02 | 16.65 | 16.65 | 15.8 | 15.84 | -4.86% | 48,850 | 78,543,757 |
| 2024-08-30 | 16.22 | 16.88 | 15.98 | 16.65 | +3.16% | 37,385 | 62,010,723 |
| 2024-08-29 | 15.66 | 16.34 | 15.65 | 16.14 | +2.41% | 32,162 | 51,706,708 |
| 2024-08-28 | 15.84 | 15.92 | 15.68 | 15.76 | -0.38% | 23,796 | 37,584,383 |
| 2024-08-27 | 15.99 | 16.07 | 15.74 | 15.82 | -1.31% | 20,623 | 32,774,255 |
| 2024-08-26 | 16.19 | 16.49 | 15.88 | 16.03 | +0.31% | 42,177 | 67,931,144 |
| 2024-08-23 | 15.87 | 16.05 | 15.77 | 15.98 | +0.69% | 17,185 | 27,383,189 |
| 2024-08-22 | 16.12 | 16.22 | 15.82 | 15.87 | -1.49% | 16,820 | 26,770,946 |
| 2024-08-21 | 16.24 | 16.39 | 15.97 | 16.11 | -0.8% | 17,618 | 28,391,885 |
| 2024-08-20 | 16.59 | 16.6 | 16.12 | 16.24 | -1.75% | 20,875 | 33,925,708 |
| 2024-08-19 | 16.5 | 16.76 | 16.38 | 16.53 | +0.18% | 27,961 | 46,353,537 |
| 2024-08-16 | 16.76 | 16.86 | 16.44 | 16.5 | -2.14% | 29,066 | 48,247,660 |
| 2024-08-15 | 16.73 | 17.24 | 16.52 | 16.86 | +1.2% | 30,018 | 50,681,621 |
| 2024-08-14 | 17 | 17.19 | 16.61 | 16.66 | -2.91% | 26,138 | 43,793,356 |
| 2024-08-13 | 17.2 | 17.24 | 16.91 | 17.16 | +0.7% | 21,594 | 36,905,576 |
| 2024-08-12 | 17.17 | 17.32 | 16.91 | 17.04 | -1.56% | 23,272 | 39,770,906 |
| 2024-08-09 | 17.91 | 18.15 | 17.27 | 17.31 | -2.7% | 36,181 | 63,704,587 |
| 2024-08-08 | 17.69 | 18.08 | 17.3 | 17.79 | -0.06% | 30,809 | 54,729,054 |
| 2024-08-07 | 17.86 | 17.98 | 17.67 | 17.8 | -0.28% | 29,705 | 52,851,943 |
| 2024-08-06 | 17.67 | 17.91 | 17.46 | 17.85 | +3.12% | 41,907 | 74,061,439 |
| 2024-08-05 | 17.87 | 18.08 | 17.3 | 17.31 | -3.3% | 40,922 | 72,116,494 |
| 2024-08-02 | 18.11 | 18.4 | 17.88 | 17.9 | -1.7% | 42,679 | 77,331,312 |
| 2024-08-01 | 18.51 | 18.59 | 18.08 | 18.21 | -0.82% | 56,011 | 102,615,837 |
| 2024-07-31 | 17.13 | 18.51 | 17.06 | 18.36 | +6.5% | 106,522 | 191,120,988 |
| 2024-07-30 | 17.82 | 17.82 | 17.05 | 17.24 | -2.32% | 58,707 | 101,504,817 |
| 2024-07-29 | 18.27 | 18.36 | 17.5 | 17.65 | -1.51% | 106,077 | 189,730,049 |
| 2024-07-26 | 16.31 | 17.92 | 16.31 | 17.92 | +10.01% | 95,971 | 166,097,829 |
| 2024-07-25 | 16 | 16.5 | 15.61 | 16.29 | +0.56% | 37,584 | 60,835,590 |
| 2024-07-24 | 16.89 | 16.89 | 16.02 | 16.2 | -4.2% | 51,519 | 85,153,040 |
| 2024-07-23 | 17.78 | 17.81 | 16.91 | 16.91 | -5.43% | 50,182 | 86,285,519 |
| 2024-07-22 | 18.2 | 18.52 | 17.8 | 17.88 | -1.49% | 54,309 | 98,608,844 |
| 2024-07-19 | 18.55 | 18.57 | 17.85 | 18.15 | -0.6% | 70,393 | 127,788,631 |
| 2024-07-18 | 17.3 | 18.33 | 17.12 | 18.26 | +4.82% | 54,358 | 97,026,726 |
| 2024-07-17 | 17.52 | 18.03 | 17.29 | 17.42 | -0.51% | 57,391 | 101,405,004 |
| 2024-07-16 | 16.9 | 18.1 | 16.6 | 17.51 | +6.12% | 114,605 | 198,209,976 |
| 2024-07-15 | 16.77 | 16.77 | 16.42 | 16.5 | -27.79% | 34,143 | 56,523,197 |
| 2024-07-12 | 22.4 | 22.94 | 21.87 | 22.85 | +2.01% | 53,387 | 120,146,183 |
| 2024-07-11 | 22.41 | 22.55 | 22.04 | 22.4 | +1.63% | 38,368 | 85,693,180 |
| 2024-07-10 | 22.27 | 22.5 | 22.01 | 22.04 | -1.08% | 24,060 | 53,514,846 |
| 2024-07-09 | 22.2 | 22.54 | 21.62 | 22.28 | +0.86% | 34,632 | 76,516,664 |
| 2024-07-08 | 22.63 | 22.68 | 22 | 22.09 | -2.52% | 19,892 | 44,219,174 |
| 2024-07-05 | 22.38 | 22.77 | 22.08 | 22.66 | +1.25% | 25,117 | 56,473,468 |
| 2024-07-04 | 22.72 | 22.96 | 22.28 | 22.38 | -1.5% | 28,584 | 64,754,409 |
| 2024-07-03 | 23.28 | 23.28 | 22.64 | 22.72 | -2.61% | 32,429 | 74,098,199 |
| 2024-07-02 | 23.5 | 23.58 | 23.23 | 23.33 | -0.85% | 22,341 | 52,276,260 |
| 2024-07-01 | 23.5 | 23.66 | 23.04 | 23.53 | +0.09% | 32,459 | 75,678,974 |
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：