股票概览
19.65
+6.97%
+1.28
18.81
开盘价
19.77
最高价
18.66
最低价
29,530
成交量
数据更新至: 2024-09-30
技术指标
18.28
MA5 (5日均线)
17.66
MA10 (10日均线)
17.60
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 | 18.81 | 19.77 | 18.66 | 19.65 | +6.97% | 29,530 | 57,283,604 |
| 2024-09-27 | 18 | 18.53 | 18 | 18.37 | +2.17% | 10,337 | 18,903,111 |
| 2024-09-26 | 17.82 | 18 | 17.7 | 17.98 | +0.95% | 5,159 | 9,240,398 |
| 2024-09-25 | 17.6 | 18.1 | 17.6 | 17.81 | +1.25% | 6,454 | 11,527,442 |
| 2024-09-24 | 17.24 | 17.67 | 17.13 | 17.59 | +2.27% | 6,687 | 11,679,944 |
| 2024-09-23 | 16.99 | 17.35 | 16.99 | 17.2 | +1% | 3,393 | 5,843,125 |
| 2024-09-20 | 17.08 | 17.08 | 16.87 | 17.03 | +0.24% | 1,897 | 3,218,879 |
| 2024-09-19 | 16.93 | 17.05 | 16.7 | 16.99 | +0.65% | 2,851 | 4,821,416 |
| 2024-09-18 | 17.25 | 17.25 | 16.78 | 16.88 | -1.34% | 4,308 | 7,305,796 |
| 2024-09-13 | 17.3 | 17.41 | 17.1 | 17.11 | -0.87% | 2,193 | 3,772,122 |
| 2024-09-12 | 17.24 | 17.53 | 17.21 | 17.26 | -0.12% | 1,819 | 3,160,387 |
| 2024-09-11 | 17.39 | 17.43 | 17.17 | 17.28 | -0.35% | 1,986 | 3,431,368 |
| 2024-09-10 | 17.5 | 17.53 | 17.23 | 17.34 | -0.69% | 2,408 | 4,178,113 |
| 2024-09-09 | 17.58 | 17.58 | 17.23 | 17.46 | -0.06% | 1,594 | 2,778,143 |
| 2024-09-06 | 17.78 | 17.83 | 17.43 | 17.47 | -1.69% | 3,526 | 6,199,762 |
| 2024-09-05 | 17.54 | 17.8 | 17.54 | 17.77 | +0.62% | 1,880 | 3,329,509 |
| 2024-09-04 | 17.5 | 17.85 | 17.5 | 17.66 | -0.51% | 2,133 | 3,776,785 |
| 2024-09-03 | 17.58 | 17.86 | 17.53 | 17.75 | +0.68% | 2,765 | 4,911,789 |
| 2024-09-02 | 17.68 | 17.82 | 17.52 | 17.63 | -0.28% | 2,716 | 4,798,673 |
| 2024-08-30 | 17.65 | 17.91 | 17.57 | 17.68 | +0.06% | 3,396 | 6,046,638 |
| 2024-08-29 | 17.32 | 17.72 | 17.32 | 17.67 | +1.03% | 3,107 | 5,476,749 |
| 2024-08-28 | 17.33 | 17.54 | 17.21 | 17.49 | +0.98% | 2,036 | 3,550,677 |
| 2024-08-27 | 17.56 | 17.63 | 17.26 | 17.32 | -0.92% | 2,856 | 4,976,912 |
| 2024-08-26 | 17.3 | 17.55 | 17.17 | 17.48 | +1.04% | 2,874 | 5,012,937 |
| 2024-08-23 | 17.62 | 17.64 | 17.29 | 17.3 | -2.09% | 4,258 | 7,400,498 |
| 2024-08-22 | 17.55 | 17.93 | 17.5 | 17.67 | +0.23% | 3,575 | 6,328,588 |
| 2024-08-21 | 17.8 | 18 | 17.56 | 17.63 | -1.18% | 5,375 | 9,530,257 |
| 2024-08-20 | 18.25 | 18.29 | 17.73 | 17.84 | -2.51% | 9,806 | 17,558,046 |
| 2024-08-19 | 19.1 | 19.2 | 17.69 | 18.3 | -4.69% | 21,862 | 40,184,715 |
| 2024-08-16 | 19.28 | 20.5 | 18.99 | 19.2 | +1.53% | 40,182 | 80,004,638 |
| 2024-08-15 | 19.37 | 19.38 | 18.8 | 18.91 | -2.37% | 5,839 | 11,153,385 |
| 2024-08-14 | 19.18 | 19.47 | 19.1 | 19.37 | +0.99% | 6,216 | 12,009,251 |
| 2024-08-13 | 19.11 | 19.2 | 18.8 | 19.18 | +0.42% | 1,947 | 3,720,459 |
| 2024-08-12 | 19.1 | 19.32 | 19.02 | 19.1 | +0.16% | 2,711 | 5,186,418 |
| 2024-08-09 | 18.88 | 19.32 | 18.88 | 19.07 | +1.01% | 5,106 | 9,749,776 |
| 2024-08-08 | 18.92 | 18.95 | 18.6 | 18.88 | +0.05% | 4,069 | 7,636,860 |
| 2024-08-07 | 19.08 | 19.2 | 18.61 | 18.87 | -1.51% | 6,537 | 12,338,645 |
| 2024-08-06 | 19.1 | 19.26 | 19.04 | 19.16 | +0.79% | 2,647 | 5,061,973 |
| 2024-08-05 | 19.2 | 19.4 | 19 | 19.01 | -0.89% | 4,664 | 8,952,831 |
| 2024-08-02 | 19.28 | 19.42 | 19.18 | 19.18 | -0.47% | 4,091 | 7,892,926 |
| 2024-08-01 | 19.26 | 19.4 | 19.17 | 19.27 | +0.05% | 5,452 | 10,510,898 |
| 2024-07-31 | 18.43 | 19.55 | 18.42 | 19.26 | +4.79% | 16,909 | 32,407,915 |
| 2024-07-30 | 18.37 | 18.54 | 18.19 | 18.38 | +0.33% | 2,143 | 3,945,680 |
| 2024-07-29 | 18.43 | 18.43 | 18.19 | 18.32 | -0.11% | 1,849 | 3,381,617 |
| 2024-07-26 | 18.2 | 18.45 | 18 | 18.34 | +1.55% | 3,960 | 7,241,110 |
| 2024-07-25 | 17.9 | 18.1 | 17.78 | 18.06 | +0.95% | 2,843 | 5,117,984 |
| 2024-07-24 | 18.26 | 18.39 | 17.83 | 17.89 | -2.03% | 2,887 | 5,196,225 |
| 2024-07-23 | 18.58 | 18.68 | 18.2 | 18.26 | -1.72% | 3,966 | 7,284,197 |
| 2024-07-22 | 18.62 | 18.88 | 18.58 | 18.58 | -0.21% | 5,546 | 10,381,120 |
| 2024-07-19 | 18.05 | 18.78 | 18 | 18.62 | +2.65% | 7,848 | 14,505,134 |
| 2024-07-18 | 18.09 | 18.28 | 17.95 | 18.14 | 0% | 2,662 | 4,815,553 |
| 2024-07-17 | 18.5 | 18.5 | 18.01 | 18.14 | +0.06% | 2,835 | 5,147,681 |
| 2024-07-16 | 18.03 | 18.23 | 17.9 | 18.13 | +0.55% | 2,417 | 4,378,833 |
| 2024-07-15 | 17.96 | 18.13 | 17.88 | 18.03 | 0% | 2,185 | 3,922,496 |
| 2024-07-12 | 18.16 | 18.19 | 17.96 | 18.03 | -0.44% | 2,540 | 4,587,161 |
| 2024-07-11 | 17.97 | 18.49 | 17.86 | 18.11 | +1.46% | 10,702 | 19,555,132 |
| 2024-07-10 | 17.57 | 17.96 | 17.36 | 17.85 | +1.59% | 3,065 | 5,455,819 |
| 2024-07-09 | 17.15 | 17.66 | 17.09 | 17.57 | +2.63% | 2,959 | 5,131,962 |
| 2024-07-08 | 17.31 | 17.54 | 17 | 17.12 | -1.61% | 2,995 | 5,126,380 |
| 2024-07-05 | 17.3 | 17.54 | 17.15 | 17.4 | +0.58% | 1,924 | 3,339,925 |
| 2024-07-04 | 17.72 | 17.78 | 17.26 | 17.3 | -2.2% | 2,565 | 4,464,931 |
| 2024-07-03 | 18.07 | 18.2 | 17.66 | 17.69 | -2.05% | 2,929 | 5,231,915 |
| 2024-07-02 | 18.06 | 18.22 | 17.88 | 18.06 | +0.06% | 3,933 | 7,110,074 |
| 2024-07-01 | 17.69 | 18.12 | 17.5 | 18.05 | +2.32% | 4,425 | 7,863,681 |
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：