股票概览
20.74
+9.45%
+1.79
20.08
开盘价
20.8
最高价
19.39
最低价
104,205
成交量
数据更新至: 2024-09-30
技术指标
18.72
MA5 (5日均线)
18.15
MA10 (10日均线)
18.16
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 | 20.08 | 20.8 | 19.39 | 20.74 | +9.45% | 104,205 | 210,965,921 |
| 2024-09-27 | 18.71 | 18.95 | 18.4 | 18.95 | +3.44% | 34,311 | 64,185,859 |
| 2024-09-26 | 18.01 | 18.35 | 17.8 | 18.32 | +2.12% | 38,249 | 69,114,608 |
| 2024-09-25 | 18.1 | 18.35 | 17.85 | 17.94 | +1.64% | 43,249 | 78,284,675 |
| 2024-09-24 | 17.14 | 17.71 | 16.99 | 17.65 | +3.7% | 33,560 | 58,315,859 |
| 2024-09-23 | 16.99 | 17.22 | 16.88 | 17.02 | +0.12% | 24,168 | 41,267,989 |
| 2024-09-20 | 17.1 | 17.22 | 16.85 | 17 | -4.44% | 26,819 | 45,609,145 |
| 2024-09-19 | 17.99 | 18.12 | 17.75 | 17.79 | -0.73% | 34,528 | 61,790,018 |
| 2024-09-18 | 17.97 | 18.15 | 17.6 | 17.92 | -1.16% | 31,513 | 56,257,143 |
| 2024-09-13 | 18.64 | 18.69 | 18.09 | 18.13 | -2.74% | 34,353 | 62,941,720 |
| 2024-09-12 | 18.6 | 18.84 | 18.54 | 18.64 | +0.43% | 29,003 | 54,226,017 |
| 2024-09-11 | 18.35 | 18.69 | 18.21 | 18.56 | +1.53% | 29,386 | 54,504,750 |
| 2024-09-10 | 18.26 | 18.34 | 18.01 | 18.28 | +0.05% | 25,101 | 45,641,206 |
| 2024-09-09 | 18.12 | 18.41 | 18.01 | 18.27 | +0.61% | 27,784 | 50,734,789 |
| 2024-09-06 | 18.14 | 18.62 | 18 | 18.16 | 0% | 37,451 | 68,825,249 |
| 2024-09-05 | 18.1 | 18.32 | 18.07 | 18.16 | +0.5% | 22,951 | 41,743,522 |
| 2024-09-04 | 17.89 | 18.32 | 17.84 | 18.07 | +0.39% | 28,707 | 52,049,376 |
| 2024-09-03 | 17.67 | 18.1 | 17.55 | 18 | +1.87% | 26,501 | 47,597,793 |
| 2024-09-02 | 17.86 | 17.96 | 17.61 | 17.67 | -1.06% | 29,845 | 53,014,705 |
| 2024-08-30 | 17.36 | 18.09 | 17.33 | 17.86 | +2.88% | 43,401 | 77,351,506 |
| 2024-08-29 | 16.59 | 17.42 | 16.59 | 17.36 | +3.89% | 32,928 | 56,433,569 |
| 2024-08-28 | 16.66 | 16.8 | 16.58 | 16.71 | +0.66% | 14,196 | 23,701,172 |
| 2024-08-27 | 16.6 | 16.79 | 16.56 | 16.6 | -0.48% | 16,045 | 26,726,683 |
| 2024-08-26 | 16.43 | 16.74 | 16.37 | 16.68 | +1.71% | 15,186 | 25,228,570 |
| 2024-08-23 | 16.59 | 16.59 | 16.28 | 16.4 | -1.2% | 16,464 | 27,007,059 |
| 2024-08-22 | 16.63 | 16.78 | 16.53 | 16.6 | -0.06% | 16,833 | 28,039,894 |
| 2024-08-21 | 16.67 | 16.76 | 16.51 | 16.61 | -0.36% | 13,510 | 22,488,852 |
| 2024-08-20 | 17.22 | 17.26 | 16.58 | 16.67 | -2.97% | 26,177 | 43,965,326 |
| 2024-08-19 | 17.2 | 17.48 | 17.11 | 17.18 | -0.12% | 23,468 | 40,563,293 |
| 2024-08-16 | 17.37 | 17.37 | 17.19 | 17.2 | -0.69% | 15,043 | 25,966,204 |
| 2024-08-15 | 17.13 | 17.44 | 16.89 | 17.32 | +1.17% | 25,805 | 44,434,707 |
| 2024-08-14 | 17.45 | 17.55 | 17.1 | 17.12 | -2% | 18,139 | 31,310,901 |
| 2024-08-13 | 17.28 | 17.5 | 17.21 | 17.47 | +0.63% | 21,413 | 37,146,707 |
| 2024-08-12 | 17.25 | 17.66 | 17.15 | 17.36 | -0.4% | 41,698 | 72,736,803 |
| 2024-08-09 | 17.76 | 18.15 | 17.41 | 17.43 | -0.57% | 60,711 | 107,854,526 |
| 2024-08-08 | 17.25 | 17.66 | 17.21 | 17.53 | +0.75% | 29,578 | 51,604,646 |
| 2024-08-07 | 17.22 | 17.5 | 17.1 | 17.4 | +1.46% | 20,426 | 35,385,172 |
| 2024-08-06 | 16.99 | 17.38 | 16.93 | 17.15 | +1.36% | 19,507 | 33,338,334 |
| 2024-08-05 | 17.52 | 17.77 | 16.91 | 16.92 | -3.92% | 28,423 | 49,204,954 |
| 2024-08-02 | 17.68 | 18.04 | 17.4 | 17.61 | -1.07% | 27,766 | 49,428,522 |
| 2024-08-01 | 17.48 | 18.03 | 17.46 | 17.8 | +1.37% | 34,810 | 62,018,055 |
| 2024-07-31 | 16.58 | 17.57 | 16.54 | 17.56 | +5.85% | 36,066 | 62,054,874 |
| 2024-07-30 | 16.65 | 16.76 | 16.38 | 16.59 | +0.12% | 14,101 | 23,391,030 |
| 2024-07-29 | 16.73 | 16.78 | 16.5 | 16.57 | -0.84% | 15,167 | 25,168,005 |
| 2024-07-26 | 16.3 | 16.74 | 16.26 | 16.71 | +3.34% | 26,869 | 44,678,254 |
| 2024-07-25 | 16 | 16.36 | 15.9 | 16.17 | +0.37% | 19,631 | 31,676,907 |
| 2024-07-24 | 16.25 | 16.43 | 16.07 | 16.11 | -1.17% | 19,398 | 31,466,530 |
| 2024-07-23 | 16.9 | 16.99 | 16.3 | 16.3 | -3.55% | 25,959 | 43,093,948 |
| 2024-07-22 | 17 | 17.17 | 16.87 | 16.9 | -0.59% | 23,973 | 40,766,602 |
| 2024-07-19 | 17.18 | 17.2 | 16.93 | 17 | -0.99% | 21,834 | 37,242,006 |
| 2024-07-18 | 17.13 | 17.19 | 16.76 | 17.17 | +0.06% | 27,863 | 47,341,042 |
| 2024-07-17 | 17.61 | 17.68 | 17.16 | 17.16 | -2.56% | 22,441 | 38,907,042 |
| 2024-07-16 | 17.58 | 17.79 | 17.35 | 17.61 | -0.56% | 27,468 | 48,141,088 |
| 2024-07-15 | 17.96 | 17.98 | 17.59 | 17.71 | -0.39% | 37,062 | 65,851,750 |
| 2024-07-12 | 17.76 | 17.83 | 17.5 | 17.78 | -0.39% | 29,124 | 51,415,542 |
| 2024-07-11 | 17.77 | 17.96 | 17.66 | 17.85 | +1.02% | 45,346 | 80,787,394 |
| 2024-07-10 | 17.41 | 17.73 | 17.3 | 17.67 | 0% | 33,632 | 59,165,716 |
| 2024-07-09 | 17.17 | 17.68 | 16.73 | 17.67 | +2.79% | 45,138 | 77,494,982 |
| 2024-07-08 | 17.56 | 17.56 | 17 | 17.19 | -2.5% | 24,108 | 41,534,708 |
| 2024-07-05 | 17.1 | 17.66 | 17.1 | 17.63 | +2.32% | 24,044 | 41,725,040 |
| 2024-07-04 | 17.32 | 17.56 | 17.18 | 17.23 | -1.03% | 23,667 | 41,020,166 |
| 2024-07-03 | 17.78 | 17.87 | 17.36 | 17.41 | -2.57% | 19,341 | 33,895,324 |
| 2024-07-02 | 17.99 | 18.05 | 17.72 | 17.87 | -0.45% | 18,692 | 33,363,539 |
| 2024-07-01 | 17.65 | 18.03 | 17.38 | 17.95 | +2.28% | 32,082 | 56,817,095 |
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：