股票概览
20.11
+10.01%
+1.83
18.55
开盘价
20.11
最高价
18.55
最低价
177,885
成交量
数据更新至: 2024-09-30
技术指标
17.72
MA5 (5日均线)
16.51
MA10 (10日均线)
15.98
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 | 18.55 | 20.11 | 18.55 | 20.11 | +10.01% | 177,885 | 346,090,832 |
| 2024-09-27 | 18.5 | 18.51 | 17.57 | 18.28 | +2.75% | 178,691 | 323,240,775 |
| 2024-09-26 | 16.13 | 17.79 | 16.13 | 17.79 | +10.02% | 142,849 | 249,285,362 |
| 2024-09-25 | 16.4 | 16.6 | 16.1 | 16.17 | -0.61% | 90,114 | 147,385,540 |
| 2024-09-24 | 15.99 | 16.36 | 15.64 | 16.27 | +0.25% | 94,183 | 150,714,477 |
| 2024-09-23 | 15.66 | 16.5 | 15.5 | 16.23 | +2.79% | 90,416 | 144,972,634 |
| 2024-09-20 | 14.93 | 16.18 | 14.85 | 15.79 | +5.83% | 76,605 | 119,730,823 |
| 2024-09-19 | 14.98 | 15.13 | 14.8 | 14.92 | +0.88% | 17,351 | 25,961,719 |
| 2024-09-18 | 14.78 | 14.88 | 14.46 | 14.79 | +0.07% | 19,060 | 27,934,159 |
| 2024-09-13 | 15.24 | 15.3 | 14.78 | 14.78 | -3.15% | 24,270 | 36,319,339 |
| 2024-09-12 | 15.48 | 15.54 | 15.23 | 15.26 | -0.65% | 19,935 | 30,736,212 |
| 2024-09-11 | 15.53 | 15.62 | 15.33 | 15.36 | -1.29% | 17,695 | 27,290,950 |
| 2024-09-10 | 15.5 | 15.66 | 15.32 | 15.56 | -0.51% | 22,467 | 34,828,484 |
| 2024-09-09 | 15.2 | 15.82 | 15.01 | 15.64 | +2.09% | 41,668 | 64,568,636 |
| 2024-09-06 | 15.69 | 15.89 | 15.3 | 15.32 | -2.61% | 34,840 | 54,213,072 |
| 2024-09-05 | 15.5 | 15.98 | 15.45 | 15.73 | +2.14% | 38,670 | 60,562,970 |
| 2024-09-04 | 15.28 | 15.51 | 15.15 | 15.4 | -0.13% | 19,842 | 30,404,968 |
| 2024-09-03 | 15.18 | 15.58 | 15.16 | 15.42 | +1.18% | 24,498 | 37,758,504 |
| 2024-09-02 | 15.45 | 15.72 | 15.22 | 15.24 | -2.06% | 33,343 | 51,688,814 |
| 2024-08-30 | 15.15 | 15.81 | 15.07 | 15.56 | +2.71% | 45,377 | 70,491,734 |
| 2024-08-29 | 14.7 | 15.24 | 14.58 | 15.15 | +2.78% | 32,047 | 47,910,002 |
| 2024-08-28 | 14.77 | 14.87 | 14.53 | 14.74 | +0.68% | 17,043 | 25,119,547 |
| 2024-08-27 | 14.95 | 14.95 | 14.6 | 14.64 | -2.07% | 18,608 | 27,413,349 |
| 2024-08-26 | 14.82 | 15.02 | 14.72 | 14.95 | +0.4% | 18,827 | 28,033,561 |
| 2024-08-23 | 14.8 | 15.09 | 14.61 | 14.89 | +0.13% | 23,748 | 35,260,430 |
| 2024-08-22 | 15.35 | 15.38 | 14.84 | 14.87 | -3% | 27,009 | 40,621,117 |
| 2024-08-21 | 15.14 | 15.41 | 15.04 | 15.33 | +1.32% | 22,049 | 33,691,148 |
| 2024-08-20 | 15.3 | 15.49 | 15.06 | 15.13 | -1.11% | 23,784 | 36,133,844 |
| 2024-08-19 | 15.7 | 15.89 | 15.29 | 15.3 | -4.32% | 42,982 | 66,883,504 |
| 2024-08-16 | 15.85 | 16.14 | 15.79 | 15.99 | +0.88% | 37,979 | 60,671,791 |
| 2024-08-15 | 15.82 | 15.98 | 15.54 | 15.85 | +0.19% | 31,564 | 49,859,753 |
| 2024-08-14 | 15.59 | 15.93 | 15.59 | 15.82 | +0.96% | 29,635 | 46,852,286 |
| 2024-08-13 | 15.38 | 15.67 | 15.38 | 15.67 | +0.19% | 24,637 | 38,229,804 |
| 2024-08-12 | 15.62 | 15.94 | 15.55 | 15.64 | -0.76% | 26,088 | 40,891,898 |
| 2024-08-09 | 15.93 | 16.1 | 15.74 | 15.76 | -0.51% | 28,743 | 45,680,668 |
| 2024-08-08 | 16 | 16 | 15.5 | 15.84 | -1.55% | 46,474 | 73,100,884 |
| 2024-08-07 | 16.2 | 16.38 | 15.9 | 16.09 | -0.74% | 41,977 | 67,647,571 |
| 2024-08-06 | 16.08 | 16.49 | 15.7 | 16.21 | +1.57% | 62,169 | 99,617,860 |
| 2024-08-05 | 17.17 | 17.47 | 15.89 | 15.96 | -9.58% | 120,614 | 200,008,570 |
| 2024-08-02 | 18.88 | 19.13 | 17.64 | 17.65 | -8.26% | 137,917 | 254,638,947 |
| 2024-08-01 | 18.11 | 19.26 | 18.1 | 19.24 | +5.71% | 164,768 | 306,866,018 |
| 2024-07-31 | 18 | 18.4 | 17.81 | 18.2 | +0.44% | 113,915 | 206,672,902 |
| 2024-07-30 | 18.02 | 18.56 | 17.6 | 18.12 | -0.55% | 106,118 | 190,780,992 |
| 2024-07-29 | 17.88 | 18.3 | 17.62 | 18.22 | +1.9% | 111,113 | 199,694,322 |
| 2024-07-26 | 17.4 | 18.05 | 17.34 | 17.88 | +2.76% | 126,673 | 224,902,457 |
| 2024-07-25 | 17.25 | 17.6 | 16.6 | 17.4 | -0.29% | 75,184 | 129,296,772 |
| 2024-07-24 | 16.98 | 17.63 | 16.93 | 17.45 | +0.93% | 94,842 | 164,784,460 |
| 2024-07-23 | 17.33 | 17.74 | 16.93 | 17.29 | +0.58% | 105,602 | 183,738,886 |
| 2024-07-22 | 17.34 | 17.55 | 16.93 | 17.19 | -0.81% | 74,279 | 127,785,046 |
| 2024-07-19 | 17.55 | 17.84 | 17.26 | 17.33 | -2.31% | 101,493 | 177,876,355 |
| 2024-07-18 | 16.7 | 17.88 | 16.5 | 17.74 | +3.32% | 129,372 | 224,979,084 |
| 2024-07-17 | 18.3 | 18.3 | 17.12 | 17.17 | -7.64% | 150,173 | 264,923,562 |
| 2024-07-16 | 17.69 | 18.59 | 17.32 | 18.59 | +2.99% | 178,862 | 323,899,845 |
| 2024-07-15 | 17.5 | 18.3 | 17.38 | 18.05 | +2.97% | 190,084 | 340,635,323 |
| 2024-07-12 | 16.91 | 17.6 | 16.56 | 17.53 | +2.63% | 170,929 | 291,799,756 |
| 2024-07-11 | 16.97 | 17.9 | 16.86 | 17.08 | +3.52% | 200,392 | 345,533,759 |
| 2024-07-10 | 15.5 | 16.5 | 15.34 | 16.5 | +10% | 75,165 | 122,869,968 |
| 2024-07-09 | 14.59 | 15 | 14.31 | 15 | +3.38% | 33,874 | 49,836,786 |
| 2024-07-08 | 14.99 | 15 | 14.46 | 14.51 | -3.14% | 22,014 | 32,173,182 |
| 2024-07-05 | 14.88 | 15.17 | 14.56 | 14.98 | +0.13% | 25,192 | 37,527,163 |
| 2024-07-04 | 15.42 | 15.63 | 14.88 | 14.96 | -2.98% | 27,061 | 41,019,798 |
| 2024-07-03 | 15.76 | 15.93 | 15.39 | 15.42 | -2.22% | 22,289 | 34,670,609 |
| 2024-07-02 | 15.95 | 16.2 | 15.69 | 15.77 | -1.25% | 23,371 | 37,195,122 |
| 2024-07-01 | 15.83 | 16.06 | 15.62 | 15.97 | +0.25% | 29,849 | 47,220,752 |
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：