股票概览
20.75
+8.47%
+1.62
19.53
开盘价
20.93
最高价
18.91
最低价
149,038
成交量
数据更新至: 2024-09-30
技术指标
18.84
MA5 (5日均线)
18.05
MA10 (10日均线)
18.09
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 | 20.93 | 18.91 | 20.75 | +8.47% | 149,038 | 299,641,120 |
| 2024-09-27 | 18.41 | 19.2 | 18.41 | 19.13 | +4.54% | 59,372 | 111,844,151 |
| 2024-09-26 | 18.02 | 18.3 | 17.86 | 18.3 | +1.33% | 56,315 | 102,278,464 |
| 2024-09-25 | 17.97 | 18.46 | 17.9 | 18.06 | +0.56% | 66,183 | 120,326,765 |
| 2024-09-24 | 17.65 | 17.99 | 17.39 | 17.96 | +1.76% | 58,667 | 104,388,272 |
| 2024-09-23 | 17.25 | 18.48 | 17.07 | 17.65 | +2.68% | 63,383 | 112,615,020 |
| 2024-09-20 | 17.41 | 17.46 | 17.09 | 17.19 | -1.26% | 22,262 | 38,246,789 |
| 2024-09-19 | 17.66 | 17.68 | 17.07 | 17.41 | +2.05% | 33,866 | 58,732,845 |
| 2024-09-18 | 17 | 17.1 | 16.68 | 17.06 | +0.35% | 26,197 | 44,286,143 |
| 2024-09-13 | 17.61 | 17.76 | 16.97 | 17 | -3.41% | 36,839 | 63,558,595 |
| 2024-09-12 | 18.06 | 18.06 | 17.59 | 17.6 | -1.95% | 26,894 | 47,971,467 |
| 2024-09-11 | 18.07 | 18.11 | 17.93 | 17.95 | -1.64% | 23,189 | 41,712,753 |
| 2024-09-10 | 18.31 | 18.35 | 17.89 | 18.25 | +0.05% | 28,106 | 51,043,471 |
| 2024-09-09 | 17.91 | 18.26 | 17.6 | 18.24 | +0.72% | 28,073 | 50,448,934 |
| 2024-09-06 | 18.14 | 18.48 | 18 | 18.11 | -1.04% | 38,570 | 70,158,625 |
| 2024-09-05 | 17.95 | 18.88 | 17.95 | 18.3 | +2.06% | 46,235 | 84,836,908 |
| 2024-09-04 | 18.11 | 18.29 | 17.9 | 17.93 | -1.97% | 31,658 | 57,059,291 |
| 2024-09-03 | 18 | 18.5 | 18 | 18.29 | -0.38% | 39,907 | 73,048,512 |
| 2024-09-02 | 18.27 | 19.1 | 18.27 | 18.36 | +0.49% | 62,184 | 115,506,399 |
| 2024-08-30 | 17.74 | 18.54 | 17.71 | 18.27 | +2.01% | 62,397 | 114,172,571 |
| 2024-08-29 | 17.63 | 17.91 | 17.3 | 17.91 | +1.65% | 43,393 | 76,774,020 |
| 2024-08-28 | 17.91 | 18.17 | 17.6 | 17.62 | -2.33% | 39,063 | 69,671,265 |
| 2024-08-27 | 18.15 | 18.45 | 17.86 | 18.04 | -0.82% | 35,089 | 63,548,544 |
| 2024-08-26 | 18.01 | 18.35 | 17.85 | 18.19 | +0.78% | 34,776 | 63,221,877 |
| 2024-08-23 | 18.29 | 18.33 | 17.54 | 18.05 | -0.93% | 45,007 | 80,729,952 |
| 2024-08-22 | 19.2 | 19.2 | 18.18 | 18.22 | -3.85% | 58,583 | 108,605,720 |
| 2024-08-21 | 18.89 | 19.31 | 18.73 | 18.95 | -0.79% | 38,839 | 73,924,936 |
| 2024-08-20 | 19.76 | 19.92 | 19 | 19.1 | -4.6% | 62,586 | 121,448,819 |
| 2024-08-19 | 19.38 | 20.26 | 18.33 | 20.02 | +2.09% | 76,993 | 150,654,232 |
| 2024-08-16 | 20.04 | 20.23 | 19.5 | 19.61 | -2.87% | 62,305 | 124,107,557 |
| 2024-08-15 | 20.16 | 20.49 | 19.75 | 20.19 | -0.1% | 65,301 | 131,298,424 |
| 2024-08-14 | 20.61 | 21 | 20.19 | 20.21 | -3.39% | 80,504 | 165,276,455 |
| 2024-08-13 | 20.35 | 21.25 | 19.64 | 20.92 | +1.36% | 117,658 | 239,907,051 |
| 2024-08-12 | 19.95 | 20.99 | 19.21 | 20.64 | +2.94% | 128,235 | 258,210,069 |
| 2024-08-09 | 20.52 | 21.27 | 20.05 | 20.05 | -1.28% | 113,768 | 233,511,485 |
| 2024-08-08 | 20.91 | 21.17 | 20.11 | 20.31 | -4.2% | 137,286 | 281,023,845 |
| 2024-08-07 | 21.74 | 23.08 | 20.81 | 21.2 | -0.05% | 237,061 | 521,613,502 |
| 2024-08-06 | 19.8 | 21.21 | 19.8 | 21.21 | +10.01% | 144,654 | 298,001,113 |
| 2024-08-05 | 19.86 | 20.3 | 19.26 | 19.28 | -3.12% | 95,396 | 189,610,064 |
| 2024-08-02 | 20.16 | 20.23 | 19.62 | 19.9 | -3.26% | 93,214 | 185,305,770 |
| 2024-08-01 | 20.39 | 20.81 | 20.14 | 20.57 | -0.48% | 120,281 | 247,293,539 |
| 2024-07-31 | 21.3 | 21.99 | 19.82 | 20.67 | -0.77% | 208,432 | 432,860,974 |
| 2024-07-30 | 19.32 | 20.83 | 19.02 | 20.83 | +9.98% | 147,977 | 296,133,507 |
| 2024-07-29 | 18.68 | 19.09 | 18.13 | 18.94 | +1.45% | 70,097 | 131,419,276 |
| 2024-07-26 | 18.11 | 19.31 | 17.96 | 18.67 | +2.81% | 74,311 | 137,921,180 |
| 2024-07-25 | 17.8 | 18.8 | 17.76 | 18.16 | +0.44% | 48,948 | 89,751,403 |
| 2024-07-24 | 18.1 | 18.66 | 18.01 | 18.08 | -4.99% | 64,388 | 117,595,184 |
| 2024-07-23 | 18.84 | 19.97 | 18.72 | 19.03 | +0.42% | 88,454 | 171,401,414 |
| 2024-07-22 | 19.38 | 19.38 | 18.68 | 18.95 | -2.42% | 61,963 | 117,260,808 |
| 2024-07-19 | 18.53 | 19.66 | 18.41 | 19.42 | +3.08% | 94,850 | 181,563,258 |
| 2024-07-18 | 18.77 | 19 | 17.67 | 18.84 | -2.23% | 72,193 | 132,932,543 |
| 2024-07-17 | 18.95 | 19.65 | 18.7 | 19.27 | +1.69% | 99,130 | 190,305,632 |
| 2024-07-16 | 19.57 | 19.57 | 18.7 | 18.95 | -3.22% | 102,239 | 193,805,578 |
| 2024-07-15 | 20.13 | 20.97 | 19.4 | 19.58 | +1.19% | 177,243 | 353,728,213 |
| 2024-07-12 | 17.6 | 19.35 | 17.41 | 19.35 | +10.01% | 97,290 | 181,709,961 |
| 2024-07-11 | 17.11 | 17.63 | 17.11 | 17.59 | +2.87% | 50,007 | 87,279,242 |
| 2024-07-10 | 17.37 | 17.5 | 17.05 | 17.1 | -1.72% | 38,798 | 66,894,388 |
| 2024-07-09 | 17 | 17.44 | 16.66 | 17.4 | +2.41% | 53,712 | 92,058,243 |
| 2024-07-08 | 17.48 | 17.53 | 16.91 | 16.99 | -2.8% | 33,672 | 57,546,863 |
| 2024-07-05 | 17.33 | 17.68 | 16.8 | 17.48 | +0.4% | 40,343 | 69,797,313 |
| 2024-07-04 | 18 | 18.1 | 17.3 | 17.41 | -2.14% | 39,421 | 69,004,150 |
| 2024-07-03 | 18.28 | 18.29 | 17.72 | 17.79 | -2.73% | 46,215 | 82,456,397 |
| 2024-07-02 | 19 | 19.1 | 18.07 | 18.29 | -1.83% | 62,045 | 114,868,192 |
| 2024-07-01 | 17.27 | 18.79 | 17.27 | 18.63 | -2.1% | 82,514 | 151,464,594 |
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：