股票概览
19.11
+9.2%
+1.61
18.36
开盘价
19.2
最高价
17.9
最低价
165,262
成交量
数据更新至: 2024-09-30
技术指标
17.00
MA5 (5日均线)
16.13
MA10 (10日均线)
15.91
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 | 18.36 | 19.2 | 17.9 | 19.11 | +9.2% | 165,262 | 307,851,610 |
| 2024-09-27 | 16.89 | 17.53 | 16.73 | 17.5 | +4.85% | 72,323 | 123,793,091 |
| 2024-09-26 | 15.75 | 16.69 | 15.74 | 16.69 | +5.37% | 94,457 | 153,832,867 |
| 2024-09-25 | 16.05 | 16.33 | 15.79 | 15.84 | -0.25% | 78,220 | 125,863,791 |
| 2024-09-24 | 15.49 | 15.94 | 15.22 | 15.88 | +3.99% | 69,489 | 108,687,158 |
| 2024-09-23 | 15.36 | 15.62 | 15.2 | 15.27 | -1.48% | 42,006 | 64,489,320 |
| 2024-09-20 | 15.54 | 15.54 | 15.28 | 15.5 | +0.13% | 33,694 | 51,876,865 |
| 2024-09-19 | 15.11 | 15.77 | 15.05 | 15.48 | +2.31% | 51,289 | 79,117,557 |
| 2024-09-18 | 14.95 | 15.21 | 14.66 | 15.13 | +1.82% | 42,824 | 63,825,655 |
| 2024-09-13 | 15.15 | 15.16 | 14.85 | 14.86 | -1.46% | 34,077 | 51,038,221 |
| 2024-09-12 | 15.33 | 15.55 | 15.05 | 15.08 | -1.76% | 32,359 | 49,330,866 |
| 2024-09-11 | 15.19 | 15.4 | 15.15 | 15.35 | -0.13% | 25,401 | 38,833,315 |
| 2024-09-10 | 15.39 | 15.48 | 15.02 | 15.37 | 0% | 35,976 | 54,700,088 |
| 2024-09-09 | 15.37 | 15.56 | 15.28 | 15.37 | -0.65% | 36,057 | 55,492,626 |
| 2024-09-06 | 16.18 | 16.18 | 15.44 | 15.47 | -3.79% | 42,477 | 66,545,214 |
| 2024-09-05 | 15.88 | 16.17 | 15.88 | 16.08 | +0.82% | 33,394 | 53,493,986 |
| 2024-09-04 | 16.1 | 16.2 | 15.72 | 15.95 | -0.62% | 39,205 | 62,522,721 |
| 2024-09-03 | 15.98 | 16.24 | 15.86 | 16.05 | +0.94% | 44,657 | 71,679,317 |
| 2024-09-02 | 16.23 | 16.31 | 15.86 | 15.9 | -2.27% | 64,479 | 103,760,259 |
| 2024-08-30 | 15.99 | 16.5 | 15.89 | 16.27 | +1.75% | 75,105 | 122,512,665 |
| 2024-08-29 | 15.26 | 16.14 | 15.17 | 15.99 | +4.51% | 97,982 | 154,333,879 |
| 2024-08-28 | 15.26 | 15.52 | 15.24 | 15.3 | -0.2% | 62,324 | 95,666,451 |
| 2024-08-27 | 15.72 | 15.8 | 15.25 | 15.33 | -3.95% | 79,144 | 121,677,617 |
| 2024-08-26 | 15.85 | 15.97 | 15.68 | 15.96 | +1.53% | 37,477 | 59,478,480 |
| 2024-08-23 | 15.84 | 15.85 | 15.56 | 15.72 | -0.82% | 42,031 | 65,967,801 |
| 2024-08-22 | 16.03 | 16.14 | 15.78 | 15.85 | -1.55% | 32,100 | 51,058,778 |
| 2024-08-21 | 16 | 16.22 | 15.89 | 16.1 | +0.69% | 35,020 | 56,424,400 |
| 2024-08-20 | 16.38 | 16.53 | 15.91 | 15.99 | -2.44% | 45,170 | 72,621,032 |
| 2024-08-19 | 16.44 | 16.64 | 16.33 | 16.39 | -0.3% | 29,663 | 48,813,484 |
| 2024-08-16 | 16.77 | 16.77 | 16.44 | 16.44 | -1.26% | 32,924 | 54,538,026 |
| 2024-08-15 | 16.4 | 16.93 | 16.3 | 16.65 | +0.79% | 47,739 | 79,510,524 |
| 2024-08-14 | 16.84 | 16.85 | 16.5 | 16.52 | -1.31% | 32,311 | 53,627,463 |
| 2024-08-13 | 16.45 | 16.78 | 16.45 | 16.74 | +1.33% | 42,823 | 71,242,823 |
| 2024-08-12 | 16.43 | 16.63 | 16.22 | 16.52 | +0.12% | 37,897 | 62,401,086 |
| 2024-08-09 | 16.53 | 16.72 | 16.48 | 16.5 | +0.55% | 41,645 | 69,036,659 |
| 2024-08-08 | 16.47 | 16.78 | 16.16 | 16.41 | -0.12% | 59,857 | 98,156,931 |
| 2024-08-07 | 16.61 | 16.69 | 16.35 | 16.43 | -1.44% | 61,909 | 101,987,432 |
| 2024-08-06 | 16.63 | 16.82 | 16.4 | 16.67 | +1.89% | 52,260 | 86,755,312 |
| 2024-08-05 | 16.98 | 17.25 | 16.36 | 16.36 | -4.83% | 72,132 | 121,041,606 |
| 2024-08-02 | 17.37 | 17.63 | 17.17 | 17.19 | -2.39% | 51,449 | 89,401,774 |
| 2024-08-01 | 17.65 | 17.73 | 17.21 | 17.61 | -0.23% | 88,160 | 154,341,744 |
| 2024-07-31 | 16.8 | 17.65 | 16.62 | 17.65 | +5.37% | 82,138 | 142,218,271 |
| 2024-07-30 | 17.22 | 17.22 | 16.59 | 16.75 | -2.79% | 62,398 | 104,611,987 |
| 2024-07-29 | 16.91 | 17.4 | 16.78 | 17.23 | +1.83% | 63,975 | 109,250,368 |
| 2024-07-26 | 16.64 | 17.02 | 16.55 | 16.92 | +2.11% | 43,902 | 74,077,932 |
| 2024-07-25 | 16.6 | 16.84 | 16.36 | 16.57 | -1.07% | 51,688 | 85,560,300 |
| 2024-07-24 | 16.88 | 17.08 | 16.68 | 16.75 | -1.18% | 48,876 | 82,544,735 |
| 2024-07-23 | 17.93 | 17.99 | 16.9 | 16.95 | -4.94% | 81,399 | 140,334,152 |
| 2024-07-22 | 17.9 | 18.24 | 17.75 | 17.83 | -0.89% | 56,728 | 101,976,073 |
| 2024-07-19 | 18 | 18.28 | 17.68 | 17.99 | -0.22% | 71,394 | 128,677,349 |
| 2024-07-18 | 18.79 | 18.88 | 17.6 | 18.03 | -5.75% | 131,025 | 235,585,441 |
| 2024-07-17 | 19.8 | 19.83 | 19.04 | 19.13 | -3.09% | 57,305 | 110,164,050 |
| 2024-07-16 | 19.67 | 19.81 | 19.38 | 19.74 | -0.25% | 45,669 | 89,544,977 |
| 2024-07-15 | 20.39 | 20.45 | 19.59 | 19.79 | -3.13% | 72,848 | 144,541,632 |
| 2024-07-12 | 20.48 | 20.56 | 19.97 | 20.43 | -0.24% | 64,685 | 131,207,073 |
| 2024-07-11 | 20.19 | 20.83 | 20.13 | 20.48 | +2.25% | 89,552 | 183,285,360 |
| 2024-07-10 | 19.92 | 20.39 | 19.7 | 20.03 | +1.21% | 96,620 | 194,240,713 |
| 2024-07-09 | 19.6 | 19.98 | 19.25 | 19.79 | +5.04% | 172,426 | 338,277,082 |
| 2024-07-08 | 19.05 | 19.14 | 18.61 | 18.84 | -1.41% | 46,321 | 87,382,990 |
| 2024-07-05 | 18.88 | 19.14 | 18.17 | 19.11 | +0.42% | 64,290 | 119,952,711 |
| 2024-07-04 | 19.2 | 19.6 | 18.99 | 19.03 | -0.57% | 75,832 | 146,484,572 |
| 2024-07-03 | 20.33 | 20.44 | 19.05 | 19.14 | -5.39% | 115,017 | 224,458,105 |
| 2024-07-02 | 20.5 | 21 | 20.19 | 20.23 | -2.13% | 70,452 | 144,188,869 |
| 2024-07-01 | 20.56 | 20.95 | 20.44 | 20.67 | +1.42% | 84,657 | 175,190,570 |
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：