股票概览
20.69
+9.18%
+1.74
19.53
开盘价
20.75
最高价
19.22
最低价
44,618
成交量
数据更新至: 2024-09-30
技术指标
18.70
MA5 (5日均线)
17.99
MA10 (10日均线)
17.81
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 | 19.53 | 20.75 | 19.22 | 20.69 | +9.18% | 44,618 | 89,307,557 |
| 2024-09-27 | 18.45 | 19.2 | 18.45 | 18.95 | +3.44% | 17,833 | 33,535,520 |
| 2024-09-26 | 17.89 | 18.32 | 17.7 | 18.32 | +2.81% | 17,121 | 30,913,372 |
| 2024-09-25 | 17.86 | 18.37 | 17.65 | 17.82 | +0.62% | 24,712 | 44,571,139 |
| 2024-09-24 | 17.24 | 17.77 | 17.01 | 17.71 | +3.45% | 22,940 | 40,032,863 |
| 2024-09-23 | 17.37 | 17.52 | 17.01 | 17.12 | -1.27% | 9,860 | 16,928,158 |
| 2024-09-20 | 17.42 | 17.6 | 17.12 | 17.34 | -0.57% | 9,330 | 16,140,429 |
| 2024-09-19 | 17.37 | 17.67 | 17.2 | 17.44 | +0.87% | 12,151 | 21,230,860 |
| 2024-09-18 | 17.3 | 17.35 | 16.81 | 17.29 | +0.52% | 11,695 | 19,988,050 |
| 2024-09-13 | 17.8 | 17.89 | 17.2 | 17.2 | -3.04% | 13,576 | 23,675,789 |
| 2024-09-12 | 18 | 18.18 | 17.66 | 17.74 | -0.95% | 14,149 | 25,428,536 |
| 2024-09-11 | 17.72 | 17.97 | 17.46 | 17.91 | +1.65% | 16,783 | 29,827,332 |
| 2024-09-10 | 17.58 | 17.7 | 17.35 | 17.62 | +0.4% | 11,814 | 20,691,769 |
| 2024-09-09 | 17.4 | 17.64 | 17.17 | 17.55 | +0.8% | 14,054 | 24,485,557 |
| 2024-09-06 | 17.64 | 17.64 | 17.3 | 17.41 | -0.91% | 14,763 | 25,738,022 |
| 2024-09-05 | 17.48 | 17.66 | 17.36 | 17.57 | +0.69% | 10,907 | 19,113,375 |
| 2024-09-04 | 17.41 | 17.68 | 17.26 | 17.45 | -0.4% | 9,732 | 16,960,965 |
| 2024-09-03 | 17.6 | 17.98 | 17.39 | 17.52 | -0.68% | 16,160 | 28,427,291 |
| 2024-09-02 | 17.84 | 17.91 | 17.55 | 17.64 | -1.12% | 17,387 | 30,782,208 |
| 2024-08-30 | 17.7 | 18.18 | 17.46 | 17.84 | +1.08% | 27,029 | 48,419,554 |
| 2024-08-29 | 17.34 | 17.76 | 17.22 | 17.65 | +1.79% | 15,688 | 27,585,217 |
| 2024-08-28 | 17.16 | 17.55 | 16.88 | 17.34 | +1.52% | 18,714 | 32,356,658 |
| 2024-08-27 | 17.81 | 17.81 | 17 | 17.08 | -5.11% | 27,150 | 47,093,661 |
| 2024-08-26 | 17.86 | 18.3 | 17.79 | 18 | +0.5% | 14,459 | 26,139,979 |
| 2024-08-23 | 17.85 | 18.2 | 17.81 | 17.91 | -1.05% | 11,137 | 19,971,042 |
| 2024-08-22 | 18.29 | 18.41 | 17.95 | 18.1 | -1.31% | 14,502 | 26,355,457 |
| 2024-08-21 | 18.28 | 18.34 | 17.94 | 18.34 | +1.1% | 12,135 | 22,054,966 |
| 2024-08-20 | 18.23 | 18.51 | 17.79 | 18.14 | -1.41% | 19,965 | 36,196,717 |
| 2024-08-19 | 18.3 | 18.61 | 18.15 | 18.4 | +0.22% | 21,242 | 38,935,686 |
| 2024-08-16 | 19.09 | 19.09 | 18.19 | 18.36 | -3.42% | 39,795 | 73,692,412 |
| 2024-08-15 | 20.48 | 20.48 | 18.93 | 19.01 | -6.86% | 51,251 | 100,001,631 |
| 2024-08-14 | 21.51 | 21.63 | 20.35 | 20.41 | -5.11% | 21,450 | 44,584,338 |
| 2024-08-13 | 21.78 | 22 | 21.37 | 21.51 | -1.33% | 16,047 | 34,666,949 |
| 2024-08-12 | 22.2 | 22.33 | 21.61 | 21.8 | -2.11% | 12,131 | 26,559,866 |
| 2024-08-09 | 22.45 | 22.55 | 22.2 | 22.27 | -0.89% | 13,515 | 30,240,475 |
| 2024-08-08 | 22.37 | 22.85 | 22.13 | 22.47 | +0.22% | 16,882 | 37,893,521 |
| 2024-08-07 | 22.25 | 22.6 | 22.02 | 22.42 | +1.13% | 12,084 | 26,976,842 |
| 2024-08-06 | 22.42 | 22.42 | 21.8 | 22.17 | -0.14% | 13,434 | 29,710,300 |
| 2024-08-05 | 22.3 | 22.9 | 21.98 | 22.2 | -0.45% | 28,018 | 62,959,592 |
| 2024-08-02 | 22.18 | 22.4 | 21.86 | 22.3 | +0.09% | 16,861 | 37,389,066 |
| 2024-08-01 | 22.09 | 22.49 | 22 | 22.28 | +0.81% | 22,340 | 49,790,971 |
| 2024-07-31 | 21.37 | 22.28 | 21 | 22.1 | +3.46% | 36,221 | 78,975,083 |
| 2024-07-30 | 19.86 | 21.66 | 19.71 | 21.36 | +7.61% | 41,219 | 86,263,701 |
| 2024-07-29 | 20.1 | 20.27 | 19.73 | 19.85 | -1.59% | 10,384 | 20,700,729 |
| 2024-07-26 | 19.58 | 20.25 | 19.58 | 20.17 | +2.59% | 11,147 | 22,305,566 |
| 2024-07-25 | 19.74 | 20.02 | 19.59 | 19.66 | -1.7% | 16,463 | 32,581,909 |
| 2024-07-24 | 19.9 | 20.55 | 19.72 | 20 | +0.05% | 15,214 | 30,473,472 |
| 2024-07-23 | 20.82 | 20.82 | 19.99 | 19.99 | -3.38% | 6,651 | 13,533,749 |
| 2024-07-22 | 21.13 | 21.3 | 20.6 | 20.69 | -2.13% | 8,303 | 17,334,531 |
| 2024-07-19 | 20.8 | 21.43 | 20.75 | 21.14 | +0.86% | 8,364 | 17,712,669 |
| 2024-07-18 | 20.68 | 21.03 | 20.47 | 20.96 | +0.91% | 7,262 | 15,076,547 |
| 2024-07-17 | 21.16 | 21.37 | 20.65 | 20.77 | -2.58% | 13,495 | 28,237,413 |
| 2024-07-16 | 21.49 | 21.69 | 21.1 | 21.32 | -1.02% | 11,336 | 24,165,466 |
| 2024-07-15 | 21.47 | 21.8 | 21.22 | 21.54 | -0.19% | 14,649 | 31,423,412 |
| 2024-07-12 | 20.99 | 21.85 | 20.99 | 21.58 | +1.84% | 18,813 | 40,263,425 |
| 2024-07-11 | 20.96 | 21.21 | 20.71 | 21.19 | +2.71% | 15,521 | 32,578,635 |
| 2024-07-10 | 20.7 | 21.17 | 20.4 | 20.63 | -0.34% | 8,996 | 18,690,573 |
| 2024-07-09 | 20.54 | 20.84 | 20.26 | 20.7 | +1.77% | 12,694 | 26,209,750 |
| 2024-07-08 | 20.89 | 20.89 | 20.28 | 20.34 | -3% | 9,656 | 19,808,799 |
| 2024-07-05 | 20.94 | 21.08 | 20.21 | 20.97 | +0.43% | 11,994 | 24,834,219 |
| 2024-07-04 | 21.34 | 21.6 | 20.72 | 20.88 | -2.97% | 10,187 | 21,547,022 |
| 2024-07-03 | 21.37 | 21.79 | 21.37 | 21.52 | -0.28% | 10,099 | 21,790,873 |
| 2024-07-02 | 21.91 | 22.2 | 21.49 | 21.58 | -1.86% | 12,967 | 28,113,437 |
| 2024-07-01 | 21.76 | 22.08 | 21.4 | 21.99 | +1.29% | 14,965 | 32,644,188 |
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：