股票概览
20.88
+10.01%
+1.9
19.99
开盘价
20.88
最高价
19.74
最低价
103,536
成交量
数据更新至: 2024-09-30
技术指标
18.42
MA5 (5日均线)
17.23
MA10 (10日均线)
17.17
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 | 19.99 | 20.88 | 19.74 | 20.88 | +10.01% | 103,536 | 211,833,000 |
| 2024-09-27 | 18.32 | 19.06 | 18.32 | 18.98 | +4.92% | 34,894 | 65,313,418 |
| 2024-09-26 | 17.2 | 18.09 | 17.03 | 18.09 | +5.48% | 52,679 | 92,965,688 |
| 2024-09-25 | 17.4 | 17.61 | 17 | 17.15 | +0.76% | 52,813 | 91,118,462 |
| 2024-09-24 | 16.29 | 17.02 | 16.1 | 17.02 | +6.18% | 56,144 | 93,032,495 |
| 2024-09-23 | 15.85 | 16.36 | 15.79 | 16.03 | +0.94% | 30,365 | 48,825,232 |
| 2024-09-20 | 16.13 | 16.13 | 15.55 | 15.88 | -1.12% | 53,469 | 84,140,968 |
| 2024-09-19 | 16.15 | 16.62 | 15.97 | 16.06 | +0.19% | 49,559 | 80,221,032 |
| 2024-09-18 | 16.18 | 16.22 | 15.7 | 16.03 | -0.93% | 21,921 | 34,894,630 |
| 2024-09-13 | 16.77 | 16.82 | 16.14 | 16.18 | -3.46% | 28,088 | 45,898,094 |
| 2024-09-12 | 17.05 | 17.25 | 16.75 | 16.76 | -1.53% | 26,332 | 44,532,467 |
| 2024-09-11 | 16.86 | 17.14 | 16.74 | 17.02 | +0.65% | 22,120 | 37,545,361 |
| 2024-09-10 | 16.75 | 17.1 | 16.52 | 16.91 | +0.96% | 23,735 | 39,790,200 |
| 2024-09-09 | 16.85 | 17.07 | 16.62 | 16.75 | -1.35% | 21,783 | 36,450,980 |
| 2024-09-06 | 17.28 | 17.36 | 16.85 | 16.98 | -1.39% | 16,702 | 28,414,282 |
| 2024-09-05 | 17.24 | 17.42 | 17.11 | 17.22 | +0.12% | 12,079 | 20,821,336 |
| 2024-09-04 | 17.16 | 17.56 | 16.94 | 17.2 | 0% | 21,536 | 37,155,079 |
| 2024-09-03 | 17.19 | 17.47 | 17.08 | 17.2 | +0.06% | 19,238 | 33,127,030 |
| 2024-09-02 | 17.66 | 17.87 | 17.14 | 17.19 | -3.48% | 23,627 | 41,142,645 |
| 2024-08-30 | 17.62 | 18.06 | 17.36 | 17.81 | +1.08% | 34,150 | 60,867,878 |
| 2024-08-29 | 16.72 | 17.76 | 16.65 | 17.62 | +4.82% | 38,193 | 66,568,911 |
| 2024-08-28 | 16.5 | 16.89 | 16.24 | 16.81 | +1.82% | 28,749 | 47,904,934 |
| 2024-08-27 | 16.43 | 16.6 | 16 | 16.51 | -0.36% | 37,136 | 60,783,661 |
| 2024-08-26 | 16.89 | 17.04 | 16.56 | 16.57 | -1.89% | 25,678 | 42,939,913 |
| 2024-08-23 | 16.75 | 16.92 | 16.59 | 16.89 | +0.9% | 15,709 | 26,363,252 |
| 2024-08-22 | 16.97 | 17.1 | 16.67 | 16.74 | -1.82% | 18,079 | 30,357,580 |
| 2024-08-21 | 16.95 | 17.1 | 16.8 | 17.05 | +0.59% | 12,982 | 22,100,015 |
| 2024-08-20 | 17.35 | 17.38 | 16.78 | 16.95 | -1.45% | 19,709 | 33,322,074 |
| 2024-08-19 | 17.34 | 17.65 | 17.17 | 17.2 | -0.81% | 23,337 | 40,523,314 |
| 2024-08-16 | 17.72 | 17.83 | 17.3 | 17.34 | -2.14% | 24,705 | 43,124,611 |
| 2024-08-15 | 17.71 | 18.09 | 17.48 | 17.72 | +0.11% | 21,620 | 38,507,166 |
| 2024-08-14 | 18.16 | 18.29 | 17.68 | 17.7 | -2.59% | 22,921 | 40,902,429 |
| 2024-08-13 | 18.35 | 18.45 | 17.82 | 18.17 | -2% | 24,293 | 43,922,909 |
| 2024-08-12 | 18.4 | 18.64 | 18.26 | 18.54 | +1.76% | 17,396 | 32,149,989 |
| 2024-08-09 | 18.51 | 18.66 | 18.22 | 18.22 | -1.46% | 11,579 | 21,259,215 |
| 2024-08-08 | 18.21 | 18.64 | 17.93 | 18.49 | +0.98% | 25,375 | 46,611,817 |
| 2024-08-07 | 18.12 | 18.43 | 18.03 | 18.31 | +0.16% | 17,274 | 31,591,991 |
| 2024-08-06 | 17.88 | 18.37 | 17.88 | 18.28 | +2.52% | 19,679 | 35,785,074 |
| 2024-08-05 | 17.67 | 18.45 | 17.67 | 17.83 | -0.78% | 25,263 | 45,575,224 |
| 2024-08-02 | 18.1 | 18.4 | 17.9 | 17.97 | -0.72% | 19,649 | 35,708,552 |
| 2024-08-01 | 18.48 | 18.69 | 18.02 | 18.1 | -2.16% | 28,883 | 52,705,213 |
| 2024-07-31 | 17.33 | 18.65 | 17.22 | 18.5 | +6.75% | 50,275 | 91,621,645 |
| 2024-07-30 | 17.7 | 17.7 | 17.15 | 17.33 | -2.09% | 37,166 | 64,653,029 |
| 2024-07-29 | 18.6 | 18.69 | 17.65 | 17.7 | -4.84% | 41,455 | 74,447,178 |
| 2024-07-26 | 18.35 | 18.72 | 18.19 | 18.6 | +2.25% | 25,078 | 46,505,704 |
| 2024-07-25 | 17.77 | 18.5 | 17.65 | 18.19 | +2.08% | 30,019 | 54,582,212 |
| 2024-07-24 | 17.64 | 18.1 | 17.56 | 17.82 | +0.73% | 30,408 | 54,245,230 |
| 2024-07-23 | 18.28 | 18.44 | 17.68 | 17.69 | -3.23% | 31,698 | 56,581,475 |
| 2024-07-22 | 18.75 | 18.77 | 18.18 | 18.28 | -2.82% | 32,796 | 60,443,171 |
| 2024-07-19 | 18.8 | 18.92 | 18.65 | 18.81 | -0.27% | 24,430 | 45,858,808 |
| 2024-07-18 | 18.69 | 18.98 | 18.54 | 18.86 | +0.64% | 40,032 | 75,064,915 |
| 2024-07-17 | 18.88 | 18.92 | 18.51 | 18.74 | -0.74% | 27,158 | 50,748,593 |
| 2024-07-16 | 19 | 19.34 | 18.79 | 18.88 | -2.43% | 32,667 | 61,895,310 |
| 2024-07-15 | 19.09 | 19.63 | 18.91 | 19.35 | +1.31% | 34,215 | 66,197,434 |
| 2024-07-12 | 19.72 | 19.72 | 18.82 | 19.1 | -3.05% | 63,366 | 120,783,312 |
| 2024-07-11 | 20.15 | 20.5 | 19.3 | 19.7 | -1.5% | 56,452 | 111,242,134 |
| 2024-07-10 | 20.39 | 20.85 | 19.96 | 20 | -2.1% | 39,403 | 79,947,564 |
| 2024-07-09 | 20.68 | 20.74 | 19.88 | 20.43 | -1.68% | 60,506 | 122,711,949 |
| 2024-07-08 | 21.08 | 21.22 | 20.62 | 20.78 | -1.98% | 31,794 | 66,231,746 |
| 2024-07-05 | 20.95 | 21.4 | 20.68 | 21.2 | +1.19% | 26,058 | 54,708,515 |
| 2024-07-04 | 21.22 | 21.33 | 20.74 | 20.95 | -1.27% | 18,679 | 39,328,971 |
| 2024-07-03 | 21.46 | 21.5 | 21.13 | 21.22 | -1.21% | 17,368 | 36,955,417 |
| 2024-07-02 | 22.03 | 22.03 | 21.37 | 21.48 | -2.5% | 21,327 | 46,110,514 |
| 2024-07-01 | 21.66 | 22.41 | 21.33 | 22.03 | +1.57% | 23,650 | 51,726,514 |
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：