股票概览
19.97
+9.85%
+1.79
18.9
开盘价
20
最高价
18.32
最低价
81,491
成交量
数据更新至: 2024-09-30
技术指标
17.77
MA5 (5日均线)
17.09
MA10 (10日均线)
17.02
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 | 18.9 | 20 | 18.32 | 19.97 | +9.85% | 81,491 | 159,136,936 |
| 2024-09-27 | 17.75 | 18.36 | 17.46 | 18.18 | +4.18% | 26,566 | 47,501,527 |
| 2024-09-26 | 16.19 | 17.58 | 16.16 | 17.45 | +6.53% | 35,930 | 60,487,920 |
| 2024-09-25 | 16.89 | 17.15 | 16.27 | 16.38 | -2.85% | 34,814 | 58,181,118 |
| 2024-09-24 | 15.97 | 16.92 | 15.75 | 16.86 | +6.44% | 23,798 | 38,867,273 |
| 2024-09-23 | 16.3 | 16.48 | 15.76 | 15.84 | -3% | 16,214 | 25,992,576 |
| 2024-09-20 | 16.9 | 16.9 | 16.29 | 16.33 | -3.83% | 13,336 | 22,009,307 |
| 2024-09-19 | 16.25 | 16.99 | 16.07 | 16.98 | +5.4% | 25,623 | 42,681,722 |
| 2024-09-18 | 16.83 | 16.9 | 15.83 | 16.11 | -4.28% | 24,703 | 40,052,309 |
| 2024-09-13 | 17.11 | 17.39 | 16.8 | 16.83 | -2.6% | 12,789 | 21,727,317 |
| 2024-09-12 | 17.9 | 17.95 | 17.2 | 17.28 | -2.87% | 14,746 | 25,732,273 |
| 2024-09-11 | 17.66 | 17.99 | 17.45 | 17.79 | +0.68% | 19,345 | 34,375,815 |
| 2024-09-10 | 16.78 | 17.69 | 16.65 | 17.67 | +5.3% | 21,376 | 37,138,334 |
| 2024-09-09 | 16.64 | 16.94 | 16.57 | 16.78 | +0.12% | 10,263 | 17,247,135 |
| 2024-09-06 | 17.1 | 17.3 | 16.53 | 16.76 | -3.01% | 18,105 | 30,511,896 |
| 2024-09-05 | 16.66 | 17.38 | 16.57 | 17.28 | +3.47% | 15,376 | 26,247,311 |
| 2024-09-04 | 16.5 | 17.19 | 16.42 | 16.7 | +0.06% | 22,972 | 38,827,238 |
| 2024-09-03 | 15.9 | 16.8 | 15.86 | 16.69 | +4.31% | 27,200 | 44,570,540 |
| 2024-09-02 | 16.54 | 16.54 | 15.91 | 16 | -3.38% | 17,829 | 28,707,255 |
| 2024-08-30 | 16 | 16.77 | 15.93 | 16.56 | +3.63% | 29,027 | 47,882,736 |
| 2024-08-29 | 15 | 16.12 | 14.97 | 15.98 | +5.69% | 22,065 | 34,585,860 |
| 2024-08-28 | 14.83 | 15.2 | 14.63 | 15.12 | +2.09% | 14,007 | 20,979,363 |
| 2024-08-27 | 14.73 | 14.94 | 14.6 | 14.81 | +0.82% | 8,512 | 12,528,982 |
| 2024-08-26 | 14.54 | 14.83 | 14.54 | 14.69 | +0.89% | 7,415 | 10,910,271 |
| 2024-08-23 | 14.71 | 14.89 | 14.56 | 14.56 | -1.36% | 8,893 | 13,061,025 |
| 2024-08-22 | 15.08 | 15.08 | 14.71 | 14.76 | -1.34% | 14,474 | 21,418,882 |
| 2024-08-21 | 15.3 | 15.49 | 14.94 | 14.96 | -2.09% | 14,303 | 21,635,228 |
| 2024-08-20 | 15.76 | 15.94 | 15.23 | 15.28 | -3.17% | 15,739 | 24,308,699 |
| 2024-08-19 | 16.25 | 16.57 | 15.59 | 15.78 | -2.89% | 27,157 | 43,427,815 |
| 2024-08-16 | 15.35 | 16.6 | 15.17 | 16.25 | +7.26% | 36,253 | 58,140,621 |
| 2024-08-15 | 15.35 | 15.38 | 15.11 | 15.15 | -1.37% | 15,309 | 23,340,146 |
| 2024-08-14 | 15.67 | 15.75 | 15.32 | 15.36 | -2.1% | 9,983 | 15,425,910 |
| 2024-08-13 | 15.73 | 15.86 | 15.37 | 15.69 | -0.63% | 15,708 | 24,414,324 |
| 2024-08-12 | 15.76 | 16.13 | 15.73 | 15.79 | -0.82% | 11,312 | 17,969,426 |
| 2024-08-09 | 16.2 | 16.3 | 15.92 | 15.92 | -1.55% | 6,900 | 11,062,063 |
| 2024-08-08 | 16.06 | 16.28 | 15.72 | 16.17 | +0.31% | 12,221 | 19,602,837 |
| 2024-08-07 | 16.51 | 16.51 | 16.05 | 16.12 | -2.24% | 12,794 | 20,697,565 |
| 2024-08-06 | 16.13 | 16.58 | 16.13 | 16.49 | +2.11% | 8,684 | 14,240,794 |
| 2024-08-05 | 16.58 | 16.82 | 16.03 | 16.15 | -2.3% | 16,069 | 26,313,091 |
| 2024-08-02 | 16.54 | 16.92 | 16.48 | 16.53 | -0.54% | 10,230 | 17,093,121 |
| 2024-08-01 | 17 | 17.1 | 16.54 | 16.62 | -2% | 15,525 | 26,069,514 |
| 2024-07-31 | 16.37 | 17.1 | 16.14 | 16.96 | +3.99% | 17,114 | 28,770,350 |
| 2024-07-30 | 16.77 | 16.77 | 16.21 | 16.31 | -2.68% | 12,624 | 20,707,208 |
| 2024-07-29 | 17.3 | 17.3 | 16.7 | 16.76 | -2.27% | 9,987 | 16,858,531 |
| 2024-07-26 | 17.65 | 17.65 | 17.07 | 17.15 | -0.87% | 7,853 | 13,557,170 |
| 2024-07-25 | 17.39 | 17.58 | 17.05 | 17.3 | +0.23% | 11,692 | 20,192,723 |
| 2024-07-24 | 17.73 | 17.84 | 17 | 17.26 | -2.65% | 22,306 | 38,540,009 |
| 2024-07-23 | 18.38 | 18.45 | 17.6 | 17.73 | -3.54% | 15,151 | 27,252,924 |
| 2024-07-22 | 18.99 | 19.1 | 18.28 | 18.38 | -3.01% | 16,342 | 30,297,776 |
| 2024-07-19 | 19.13 | 19.13 | 18.78 | 18.95 | -0.11% | 12,006 | 22,761,390 |
| 2024-07-18 | 19.12 | 19.16 | 18.6 | 18.97 | +0.37% | 10,169 | 19,179,063 |
| 2024-07-17 | 19.2 | 19.21 | 18.83 | 18.9 | -1.56% | 8,537 | 16,204,926 |
| 2024-07-16 | 19.52 | 19.52 | 19.1 | 19.2 | -1.03% | 11,474 | 22,048,352 |
| 2024-07-15 | 19.72 | 19.81 | 19.22 | 19.4 | -1.97% | 10,754 | 20,893,505 |
| 2024-07-12 | 20.2 | 20.26 | 19.62 | 19.79 | -2.37% | 13,067 | 25,946,455 |
| 2024-07-11 | 20.04 | 20.5 | 19.84 | 20.27 | +2.12% | 19,097 | 38,628,754 |
| 2024-07-10 | 19.51 | 20.01 | 19.42 | 19.85 | +2.43% | 17,401 | 34,460,118 |
| 2024-07-09 | 19.11 | 19.49 | 18.89 | 19.38 | +1.41% | 14,727 | 28,273,821 |
| 2024-07-08 | 19.34 | 19.85 | 19.09 | 19.11 | -1.65% | 14,815 | 28,803,761 |
| 2024-07-05 | 19.32 | 19.46 | 19.08 | 19.43 | +1.09% | 18,995 | 36,543,874 |
| 2024-07-04 | 19.74 | 19.81 | 19.12 | 19.22 | -3.08% | 13,265 | 25,744,093 |
| 2024-07-03 | 20.05 | 20.26 | 19.66 | 19.83 | -1.88% | 15,354 | 30,550,380 |
| 2024-07-02 | 20.24 | 20.7 | 20 | 20.21 | 0% | 14,677 | 29,869,250 |
| 2024-07-01 | 20.08 | 20.66 | 19.95 | 20.21 | -0.79% | 14,888 | 29,953,341 |
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：