股票概览
20.04
+8.74%
+1.61
19.1
开盘价
20.14
最高价
18.6
最低价
146,087
成交量
数据更新至: 2024-09-30
技术指标
17.88
MA5 (5日均线)
17.01
MA10 (10日均线)
16.61
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 | 19.1 | 20.14 | 18.6 | 20.04 | +8.74% | 146,087 | 284,336,903 |
| 2024-09-27 | 17.81 | 18.58 | 17.6 | 18.43 | +5.31% | 82,925 | 149,846,483 |
| 2024-09-26 | 16.92 | 17.51 | 16.76 | 17.5 | +3.86% | 82,795 | 143,049,578 |
| 2024-09-25 | 16.7 | 17.27 | 16.59 | 16.85 | +1.63% | 89,598 | 151,868,508 |
| 2024-09-24 | 16.04 | 16.58 | 15.82 | 16.58 | +4.02% | 76,064 | 124,070,889 |
| 2024-09-23 | 16.08 | 16.3 | 15.86 | 15.94 | -1.48% | 39,086 | 62,889,934 |
| 2024-09-20 | 16.32 | 16.4 | 16.04 | 16.18 | -1.46% | 37,498 | 60,731,757 |
| 2024-09-19 | 16.05 | 16.54 | 15.9 | 16.42 | +2.43% | 55,175 | 90,071,823 |
| 2024-09-18 | 16.07 | 16.3 | 15.68 | 16.03 | -0.56% | 45,241 | 72,273,315 |
| 2024-09-13 | 16.4 | 16.67 | 16.06 | 16.12 | -2.07% | 47,721 | 77,703,128 |
| 2024-09-12 | 16.65 | 16.74 | 16.28 | 16.46 | -1.14% | 65,794 | 108,551,134 |
| 2024-09-11 | 16.96 | 17.05 | 16.56 | 16.65 | -2.97% | 82,627 | 138,263,044 |
| 2024-09-10 | 16.49 | 17.35 | 16.05 | 17.16 | +4.76% | 105,835 | 176,428,157 |
| 2024-09-09 | 15.74 | 16.78 | 15.54 | 16.38 | +2.7% | 90,473 | 147,819,355 |
| 2024-09-06 | 16.15 | 16.36 | 15.9 | 15.95 | -2.03% | 45,622 | 73,454,072 |
| 2024-09-05 | 15.6 | 16.3 | 15.6 | 16.28 | +4.23% | 77,306 | 124,533,977 |
| 2024-09-04 | 15.68 | 15.91 | 15.53 | 15.62 | -1.82% | 37,949 | 59,504,991 |
| 2024-09-03 | 16 | 16.12 | 15.65 | 15.91 | -0.25% | 67,822 | 107,570,104 |
| 2024-09-02 | 15.68 | 16.94 | 15.6 | 15.95 | +1.46% | 119,067 | 194,595,142 |
| 2024-08-30 | 15.32 | 15.9 | 15.12 | 15.72 | +2.28% | 65,539 | 102,214,877 |
| 2024-08-29 | 15.08 | 15.47 | 15.02 | 15.37 | +0.65% | 29,586 | 45,372,640 |
| 2024-08-28 | 15.01 | 15.31 | 14.68 | 15.27 | +0.86% | 42,107 | 63,269,688 |
| 2024-08-27 | 15.32 | 15.73 | 15.04 | 15.14 | -1.69% | 45,393 | 69,867,026 |
| 2024-08-26 | 15.2 | 15.49 | 14.93 | 15.4 | +1.25% | 37,030 | 56,669,520 |
| 2024-08-23 | 15.35 | 15.46 | 15.07 | 15.21 | -1.3% | 43,649 | 66,400,615 |
| 2024-08-22 | 15.96 | 16.22 | 15.33 | 15.41 | -3.26% | 62,834 | 98,358,925 |
| 2024-08-21 | 16.15 | 16.75 | 15.84 | 15.93 | -0.69% | 79,801 | 129,969,908 |
| 2024-08-20 | 16.3 | 16.55 | 15.79 | 16.04 | -1.41% | 58,945 | 94,831,536 |
| 2024-08-19 | 16.25 | 16.46 | 16 | 16.27 | +0.62% | 53,649 | 87,026,076 |
| 2024-08-16 | 16.09 | 16.35 | 16.01 | 16.17 | -0.31% | 60,090 | 97,160,601 |
| 2024-08-15 | 15.44 | 16.66 | 15.31 | 16.22 | +3.97% | 94,475 | 151,834,660 |
| 2024-08-14 | 15.19 | 15.88 | 15.16 | 15.6 | +2.63% | 50,411 | 78,490,154 |
| 2024-08-13 | 15.15 | 15.31 | 14.98 | 15.2 | -0.07% | 30,122 | 45,508,346 |
| 2024-08-12 | 15.33 | 15.5 | 15.02 | 15.21 | -1.87% | 35,866 | 54,590,998 |
| 2024-08-09 | 15.92 | 16.03 | 15.47 | 15.5 | -2.64% | 45,489 | 71,493,041 |
| 2024-08-08 | 16.15 | 16.15 | 15.61 | 15.92 | -1.73% | 47,195 | 74,852,930 |
| 2024-08-07 | 15.9 | 16.4 | 15.84 | 16.2 | +0.56% | 70,533 | 113,867,406 |
| 2024-08-06 | 15.6 | 16.45 | 15.5 | 16.11 | +4.95% | 105,025 | 168,164,768 |
| 2024-08-05 | 15.46 | 16.45 | 15.35 | 15.35 | -0.71% | 84,665 | 134,011,530 |
| 2024-08-02 | 15.65 | 15.89 | 15.42 | 15.46 | -2.09% | 33,966 | 53,227,558 |
| 2024-08-01 | 15.98 | 16.1 | 15.76 | 15.79 | -1.44% | 39,718 | 63,037,813 |
| 2024-07-31 | 15.35 | 16.1 | 15.33 | 16.02 | +3.62% | 54,931 | 87,116,423 |
| 2024-07-30 | 15.49 | 15.66 | 15.36 | 15.46 | -0.39% | 28,968 | 44,877,151 |
| 2024-07-29 | 15.48 | 15.8 | 15.13 | 15.52 | +0.26% | 39,891 | 61,651,879 |
| 2024-07-26 | 15.19 | 15.63 | 15.08 | 15.48 | +1.84% | 36,982 | 56,962,629 |
| 2024-07-25 | 14.94 | 15.43 | 14.62 | 15.2 | +1.33% | 44,595 | 67,447,196 |
| 2024-07-24 | 15.5 | 15.68 | 14.88 | 15 | -3.23% | 64,186 | 97,686,536 |
| 2024-07-23 | 16.21 | 16.28 | 15.48 | 15.5 | -4.56% | 70,180 | 111,195,969 |
| 2024-07-22 | 15.91 | 16.26 | 15.61 | 16.24 | +1.5% | 66,591 | 106,731,078 |
| 2024-07-19 | 15.52 | 16.16 | 15.43 | 16 | +1.72% | 80,434 | 127,289,628 |
| 2024-07-18 | 15.5 | 15.94 | 15.07 | 15.73 | -1.99% | 103,294 | 159,464,681 |
| 2024-07-17 | 15.39 | 16.95 | 15.26 | 16.05 | +4.15% | 113,113 | 183,169,444 |
| 2024-07-16 | 15.33 | 15.63 | 15.08 | 15.41 | +0.26% | 30,040 | 45,976,377 |
| 2024-07-15 | 15.72 | 15.77 | 15.28 | 15.37 | -0.84% | 31,188 | 48,251,347 |
| 2024-07-12 | 15.73 | 16.02 | 15.5 | 15.5 | -2.02% | 28,640 | 45,007,628 |
| 2024-07-11 | 15.61 | 15.85 | 15.5 | 15.82 | +2.86% | 24,168 | 37,976,495 |
| 2024-07-10 | 15.51 | 15.8 | 15.34 | 15.38 | -1.85% | 20,846 | 32,336,185 |
| 2024-07-09 | 15.39 | 15.78 | 15.02 | 15.67 | +1.89% | 30,036 | 46,083,967 |
| 2024-07-08 | 15.85 | 15.88 | 15.35 | 15.38 | -3.63% | 23,926 | 37,121,048 |
| 2024-07-05 | 15.68 | 16.06 | 15.42 | 15.96 | +1.85% | 21,058 | 33,286,682 |
| 2024-07-04 | 16.27 | 16.33 | 15.61 | 15.67 | -3.45% | 22,424 | 35,598,532 |
| 2024-07-03 | 16.49 | 16.55 | 16.11 | 16.23 | -1.46% | 23,132 | 37,595,549 |
| 2024-07-02 | 16.08 | 16.67 | 16.08 | 16.47 | +1.6% | 33,340 | 54,992,789 |
| 2024-07-01 | 16.18 | 16.26 | 15.72 | 16.21 | +0.37% | 28,449 | 45,430,991 |
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：