股票概览
19.55
+9.04%
+1.62
18.76
开盘价
19.68
最高价
18.08
最低价
104,825
成交量
数据更新至: 2024-09-30
技术指标
17.88
MA5 (5日均线)
16.75
MA10 (10日均线)
16.20
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 | 18.76 | 19.68 | 18.08 | 19.55 | +9.04% | 104,825 | 197,604,856 |
| 2024-09-27 | 17.34 | 18 | 17.12 | 17.93 | +3.28% | 74,180 | 130,495,528 |
| 2024-09-26 | 17.18 | 17.37 | 16.86 | 17.36 | -0.63% | 67,044 | 114,888,522 |
| 2024-09-25 | 17.07 | 17.58 | 16.91 | 17.47 | +2.34% | 103,729 | 178,828,780 |
| 2024-09-24 | 16.8 | 17.28 | 16.4 | 17.07 | -0.18% | 105,288 | 177,632,855 |
| 2024-09-23 | 17.44 | 18.11 | 16.94 | 17.1 | +3.2% | 147,033 | 255,023,007 |
| 2024-09-20 | 15.06 | 16.57 | 15.06 | 16.57 | +10.03% | 31,028 | 51,141,366 |
| 2024-09-19 | 14.74 | 15.16 | 14.7 | 15.06 | +2.8% | 21,545 | 32,237,512 |
| 2024-09-18 | 14.73 | 14.93 | 14.23 | 14.65 | -0.54% | 20,277 | 29,521,618 |
| 2024-09-13 | 15.23 | 15.35 | 14.69 | 14.73 | -3.28% | 26,369 | 39,155,058 |
| 2024-09-12 | 15.39 | 15.77 | 15.2 | 15.23 | -1.55% | 28,584 | 43,911,194 |
| 2024-09-11 | 15.58 | 15.97 | 15.39 | 15.47 | -0.83% | 30,736 | 48,168,021 |
| 2024-09-10 | 15.45 | 15.77 | 15.07 | 15.6 | +1.1% | 30,042 | 46,464,676 |
| 2024-09-09 | 14.94 | 15.49 | 14.49 | 15.43 | +0.92% | 30,635 | 46,439,781 |
| 2024-09-06 | 16.15 | 16.35 | 15.27 | 15.29 | -5.56% | 53,946 | 85,668,397 |
| 2024-09-05 | 15.6 | 16.32 | 15.55 | 16.19 | +2.53% | 59,969 | 96,050,634 |
| 2024-09-04 | 15.67 | 16.03 | 15.4 | 15.79 | -0.88% | 43,531 | 68,635,139 |
| 2024-09-03 | 15.81 | 16.49 | 15.51 | 15.93 | -1.36% | 68,616 | 108,565,574 |
| 2024-09-02 | 15.22 | 16.16 | 15.11 | 16.15 | +4.53% | 92,516 | 145,850,170 |
| 2024-08-30 | 14.88 | 15.86 | 14.72 | 15.45 | +3.41% | 68,703 | 105,183,376 |
| 2024-08-29 | 14.8 | 15.23 | 14.8 | 14.94 | -0.93% | 34,485 | 51,515,092 |
| 2024-08-28 | 14.75 | 15.47 | 14.51 | 15.08 | +0.73% | 50,770 | 76,343,130 |
| 2024-08-27 | 15.64 | 15.67 | 14.88 | 14.97 | -3.23% | 44,532 | 67,536,507 |
| 2024-08-26 | 15.7 | 15.93 | 15.35 | 15.47 | -0.26% | 99,511 | 155,538,166 |
| 2024-08-23 | 14.26 | 15.51 | 13.9 | 15.51 | +10% | 65,755 | 97,361,665 |
| 2024-08-22 | 14.44 | 14.79 | 13.88 | 14.1 | -3.69% | 46,000 | 65,645,695 |
| 2024-08-21 | 15.3 | 15.34 | 14.3 | 14.64 | -7.17% | 58,161 | 85,789,576 |
| 2024-08-20 | 16.65 | 16.65 | 15.03 | 15.77 | +3.48% | 96,617 | 151,845,461 |
| 2024-08-19 | 13.92 | 15.24 | 13.9 | 15.24 | +10.04% | 18,434 | 27,786,068 |
| 2024-08-16 | 13.69 | 13.99 | 13.63 | 13.85 | -27.83% | 13,256 | 18,281,800 |
| 2024-08-15 | 19.03 | 19.34 | 18.61 | 19.19 | +0.73% | 8,335 | 15,913,484 |
| 2024-08-14 | 19 | 19.34 | 18.95 | 19.05 | +0.37% | 9,509 | 18,202,634 |
| 2024-08-13 | 18.86 | 18.98 | 18.55 | 18.98 | +1.33% | 5,644 | 10,615,355 |
| 2024-08-12 | 18.97 | 19.14 | 18.52 | 18.73 | -1% | 7,498 | 14,078,663 |
| 2024-08-09 | 19.32 | 19.39 | 18.91 | 18.92 | -1.36% | 4,685 | 8,940,210 |
| 2024-08-08 | 19.12 | 19.34 | 18.72 | 19.18 | +0.05% | 6,814 | 12,984,403 |
| 2024-08-07 | 19.18 | 19.5 | 19.07 | 19.17 | -0.05% | 5,431 | 10,479,120 |
| 2024-08-06 | 19.11 | 19.41 | 18.92 | 19.18 | +0.52% | 7,023 | 13,406,947 |
| 2024-08-05 | 19.46 | 19.84 | 19.05 | 19.08 | -2.8% | 9,886 | 19,232,686 |
| 2024-08-02 | 19.88 | 20.1 | 19.56 | 19.63 | -1.85% | 7,301 | 14,523,550 |
| 2024-08-01 | 20.13 | 20.19 | 19.9 | 20 | -0.3% | 5,965 | 11,939,789 |
| 2024-07-31 | 19.26 | 20.11 | 19.26 | 20.06 | +4.05% | 9,742 | 19,288,645 |
| 2024-07-30 | 19.08 | 19.48 | 18.99 | 19.28 | +0.21% | 5,619 | 10,837,480 |
| 2024-07-29 | 19.1 | 19.31 | 18.84 | 19.24 | +0.47% | 4,260 | 8,153,058 |
| 2024-07-26 | 18.98 | 19.16 | 18.71 | 19.15 | +2.24% | 5,867 | 11,167,805 |
| 2024-07-25 | 18.77 | 19.07 | 18.47 | 18.73 | -0.43% | 6,114 | 11,468,236 |
| 2024-07-24 | 19.18 | 19.38 | 18.73 | 18.81 | -2.34% | 7,043 | 13,332,824 |
| 2024-07-23 | 19.66 | 19.73 | 19.26 | 19.26 | -1.78% | 6,544 | 12,799,514 |
| 2024-07-22 | 19.5 | 19.8 | 19.3 | 19.61 | +1.98% | 8,445 | 16,547,478 |
| 2024-07-19 | 19.04 | 19.39 | 18.8 | 19.23 | +2.51% | 7,847 | 15,033,634 |
| 2024-07-18 | 18.92 | 19.04 | 18.3 | 18.76 | -1.78% | 8,649 | 16,088,291 |
| 2024-07-17 | 19.4 | 19.66 | 19.1 | 19.1 | -1.95% | 6,558 | 12,688,314 |
| 2024-07-16 | 19.28 | 19.56 | 19.2 | 19.48 | +0.41% | 5,517 | 10,704,537 |
| 2024-07-15 | 19.85 | 19.86 | 19.34 | 19.4 | -1.97% | 7,525 | 14,669,091 |
| 2024-07-12 | 20.16 | 20.35 | 19.72 | 19.79 | -1.69% | 7,854 | 15,691,246 |
| 2024-07-11 | 19.96 | 20.19 | 19.8 | 20.13 | +2.65% | 8,438 | 16,892,500 |
| 2024-07-10 | 19.75 | 20.01 | 19.6 | 19.61 | -0.61% | 6,862 | 13,574,483 |
| 2024-07-09 | 19.2 | 19.77 | 18.87 | 19.73 | +1.7% | 11,119 | 21,562,433 |
| 2024-07-08 | 20.09 | 20.14 | 19.36 | 19.4 | -3.63% | 8,257 | 16,179,383 |
| 2024-07-05 | 19.52 | 20.23 | 19.45 | 20.13 | +2.13% | 10,716 | 21,484,144 |
| 2024-07-04 | 20.16 | 20.36 | 19.66 | 19.71 | -2.47% | 9,036 | 18,001,046 |
| 2024-07-03 | 20.9 | 20.92 | 20.16 | 20.21 | -3.3% | 11,025 | 22,510,413 |
| 2024-07-02 | 20.29 | 21.16 | 20.29 | 20.9 | +2.2% | 13,378 | 27,996,595 |
| 2024-07-01 | 20.5 | 20.71 | 19.97 | 20.45 | -0.2% | 10,791 | 21,830,843 |
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：