股票概览
20.46
+10%
+1.86
19.97
开盘价
20.46
最高价
19.65
最低价
400,572
成交量
数据更新至: 2024-09-30
技术指标
18.08
MA5 (5日均线)
17.15
MA10 (10日均线)
16.45
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 | 19.97 | 20.46 | 19.65 | 20.46 | +10% | 400,572 | 809,134,133 |
| 2024-09-27 | 17.77 | 18.6 | 17.76 | 18.6 | +6.29% | 147,515 | 267,672,679 |
| 2024-09-26 | 16.82 | 17.5 | 16.78 | 17.5 | +3.49% | 159,072 | 273,300,896 |
| 2024-09-25 | 17.1 | 17.34 | 16.8 | 16.91 | -0.18% | 192,082 | 328,552,898 |
| 2024-09-24 | 16.4 | 17 | 16.36 | 16.94 | +2.79% | 170,816 | 285,815,725 |
| 2024-09-23 | 16.65 | 16.73 | 16.41 | 16.48 | -0.48% | 118,473 | 196,367,578 |
| 2024-09-20 | 16.3 | 16.71 | 16.2 | 16.56 | +1.53% | 140,955 | 232,944,582 |
| 2024-09-19 | 15.98 | 16.38 | 15.82 | 16.31 | +2.51% | 81,969 | 132,718,667 |
| 2024-09-18 | 15.82 | 16.03 | 15.62 | 15.91 | +0.57% | 46,456 | 73,583,412 |
| 2024-09-13 | 16.01 | 16.15 | 15.79 | 15.82 | -1.19% | 52,570 | 83,805,481 |
| 2024-09-12 | 15.99 | 16.24 | 15.9 | 16.01 | +0.76% | 64,155 | 103,179,237 |
| 2024-09-11 | 15.74 | 15.92 | 15.68 | 15.89 | +0.57% | 47,504 | 75,102,379 |
| 2024-09-10 | 15.5 | 15.9 | 15.19 | 15.8 | +2.93% | 69,394 | 107,892,830 |
| 2024-09-09 | 15.45 | 15.62 | 15.25 | 15.35 | -1.29% | 47,107 | 72,531,069 |
| 2024-09-06 | 15.88 | 15.97 | 15.52 | 15.55 | -2.14% | 47,700 | 74,905,051 |
| 2024-09-05 | 15.77 | 16.05 | 15.72 | 15.89 | +1.21% | 45,168 | 71,823,019 |
| 2024-09-04 | 15.6 | 15.91 | 15.6 | 15.7 | -0.38% | 42,142 | 66,448,060 |
| 2024-09-03 | 15.53 | 15.8 | 15.5 | 15.76 | +1.48% | 43,195 | 67,767,741 |
| 2024-09-02 | 16.05 | 16.12 | 15.51 | 15.53 | -3.48% | 69,543 | 109,741,891 |
| 2024-08-30 | 15.52 | 16.25 | 15.52 | 16.09 | +3.41% | 93,549 | 149,844,487 |
| 2024-08-29 | 15.08 | 15.65 | 15.08 | 15.56 | +2.71% | 63,035 | 97,565,290 |
| 2024-08-28 | 15.09 | 15.2 | 14.9 | 15.15 | +0.4% | 43,357 | 65,297,036 |
| 2024-08-27 | 15.27 | 15.44 | 15 | 15.09 | -1.76% | 52,185 | 79,217,958 |
| 2024-08-26 | 15.65 | 15.68 | 15.3 | 15.36 | -1.48% | 48,951 | 75,639,504 |
| 2024-08-23 | 15.33 | 15.65 | 15.31 | 15.59 | +1.56% | 49,001 | 76,007,978 |
| 2024-08-22 | 15.72 | 15.86 | 15.28 | 15.35 | -2.29% | 48,621 | 75,409,510 |
| 2024-08-21 | 15.71 | 15.95 | 15.67 | 15.71 | -0.32% | 32,525 | 51,357,342 |
| 2024-08-20 | 16.21 | 16.21 | 15.73 | 15.76 | -2.9% | 56,828 | 90,296,132 |
| 2024-08-19 | 16.12 | 16.45 | 16.03 | 16.23 | +1% | 57,261 | 93,316,256 |
| 2024-08-16 | 16.16 | 16.23 | 16.05 | 16.07 | -0.68% | 42,503 | 68,579,003 |
| 2024-08-15 | 15.92 | 16.4 | 15.88 | 16.18 | +1.31% | 59,210 | 95,830,287 |
| 2024-08-14 | 16.15 | 16.15 | 15.93 | 15.97 | -0.81% | 30,577 | 48,984,603 |
| 2024-08-13 | 15.96 | 16.16 | 15.91 | 16.1 | +0.37% | 30,318 | 48,580,253 |
| 2024-08-12 | 16.03 | 16.14 | 15.86 | 16.04 | -0.37% | 39,431 | 63,046,870 |
| 2024-08-09 | 16.58 | 16.72 | 16.08 | 16.1 | -2.48% | 83,231 | 135,572,306 |
| 2024-08-08 | 16.5 | 16.64 | 16.19 | 16.51 | -0.36% | 49,720 | 81,567,527 |
| 2024-08-07 | 16.62 | 16.74 | 16.5 | 16.57 | -0.24% | 40,483 | 67,319,698 |
| 2024-08-06 | 16.56 | 16.73 | 16.4 | 16.61 | +1.53% | 55,506 | 91,865,698 |
| 2024-08-05 | 16.71 | 17.1 | 16.34 | 16.36 | -3.37% | 74,821 | 124,653,657 |
| 2024-08-02 | 17.06 | 17.35 | 16.87 | 16.93 | -1.46% | 58,729 | 100,460,092 |
| 2024-08-01 | 17.19 | 17.42 | 17.03 | 17.18 | 0% | 76,703 | 132,019,687 |
| 2024-07-31 | 16.4 | 17.25 | 16.38 | 17.18 | +4.5% | 112,935 | 191,775,301 |
| 2024-07-30 | 16.25 | 16.58 | 16.14 | 16.44 | +0.92% | 42,028 | 68,816,768 |
| 2024-07-29 | 16.41 | 16.49 | 16.19 | 16.29 | -0.49% | 33,688 | 54,906,037 |
| 2024-07-26 | 16.2 | 16.45 | 16.17 | 16.37 | +0.99% | 44,130 | 72,085,169 |
| 2024-07-25 | 16.1 | 16.45 | 16.01 | 16.21 | +0.25% | 50,289 | 81,533,587 |
| 2024-07-24 | 16.33 | 16.46 | 16.15 | 16.17 | -1.52% | 52,284 | 85,161,276 |
| 2024-07-23 | 16.76 | 16.89 | 16.42 | 16.42 | -2.96% | 76,517 | 127,342,259 |
| 2024-07-22 | 17.03 | 17.18 | 16.8 | 16.92 | +1.26% | 117,555 | 199,500,991 |
| 2024-07-19 | 16.57 | 16.95 | 16.44 | 16.71 | +0.97% | 77,134 | 129,087,302 |
| 2024-07-18 | 16.57 | 16.65 | 16.14 | 16.55 | -0.48% | 63,360 | 103,755,709 |
| 2024-07-17 | 16.86 | 16.93 | 16.59 | 16.63 | -1.54% | 48,710 | 81,361,198 |
| 2024-07-16 | 16.61 | 16.98 | 16.51 | 16.89 | +1.08% | 57,236 | 95,956,895 |
| 2024-07-15 | 16.86 | 16.88 | 16.66 | 16.71 | -1.36% | 40,614 | 68,000,505 |
| 2024-07-12 | 17.01 | 17.07 | 16.86 | 16.94 | -0.99% | 42,203 | 71,505,644 |
| 2024-07-11 | 17.16 | 17.25 | 16.9 | 17.11 | +2.03% | 77,529 | 132,554,918 |
| 2024-07-10 | 16.9 | 17.02 | 16.74 | 16.77 | -0.89% | 53,282 | 89,845,445 |
| 2024-07-09 | 16.45 | 16.98 | 16.27 | 16.92 | +2.55% | 76,323 | 127,118,764 |
| 2024-07-08 | 16.85 | 16.94 | 16.4 | 16.5 | -2.65% | 66,857 | 111,258,848 |
| 2024-07-05 | 16.65 | 17.07 | 16.5 | 16.95 | +1.74% | 67,856 | 114,291,463 |
| 2024-07-04 | 17.21 | 17.32 | 16.56 | 16.66 | -3.53% | 123,115 | 207,589,041 |
| 2024-07-03 | 18.16 | 18.19 | 17.17 | 17.27 | -5.27% | 150,106 | 262,152,479 |
| 2024-07-02 | 18.11 | 18.62 | 18.11 | 18.23 | +0.5% | 101,013 | 185,767,828 |
| 2024-07-01 | 18.13 | 18.23 | 17.73 | 18.14 | +0.28% | 48,788 | 87,692,236 |
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：