股票概览
20.99
+9.95%
+1.9
19.75
开盘价
21
最高价
19.67
最低价
105,961
成交量
数据更新至: 2024-09-30
技术指标
18.87
MA5 (5日均线)
18.54
MA10 (10日均线)
18.68
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 | 19.75 | 21 | 19.67 | 20.99 | +9.95% | 105,961 | 217,505,171 |
| 2024-09-27 | 18.37 | 19.13 | 18.36 | 19.09 | +4.66% | 42,323 | 79,696,199 |
| 2024-09-26 | 18 | 18.24 | 17.61 | 18.24 | +0.94% | 52,437 | 93,854,826 |
| 2024-09-25 | 18.07 | 18.53 | 18.05 | 18.07 | +0.56% | 37,730 | 68,995,704 |
| 2024-09-24 | 17.89 | 18.08 | 17.71 | 17.97 | +1.07% | 35,134 | 62,902,200 |
| 2024-09-23 | 18 | 18.21 | 17.65 | 17.78 | -1.66% | 25,785 | 46,004,176 |
| 2024-09-20 | 18.21 | 18.35 | 17.92 | 18.08 | -1.2% | 26,138 | 47,229,053 |
| 2024-09-19 | 18.3 | 18.6 | 18.22 | 18.3 | 0% | 19,920 | 36,601,865 |
| 2024-09-18 | 18.49 | 18.58 | 18.13 | 18.3 | -1.45% | 19,620 | 35,857,947 |
| 2024-09-13 | 18.8 | 18.8 | 18.52 | 18.57 | -0.43% | 18,700 | 34,816,839 |
| 2024-09-12 | 18.92 | 18.92 | 18.62 | 18.65 | -1.22% | 22,351 | 41,832,874 |
| 2024-09-11 | 18.69 | 19 | 18.63 | 18.88 | +0.59% | 18,335 | 34,555,931 |
| 2024-09-10 | 19 | 19.08 | 18.6 | 18.77 | -0.85% | 17,818 | 33,418,583 |
| 2024-09-09 | 18.91 | 19.12 | 18.69 | 18.93 | +0.42% | 31,323 | 59,404,417 |
| 2024-09-06 | 19.37 | 19.4 | 18.8 | 18.85 | -2.38% | 31,416 | 59,603,453 |
| 2024-09-05 | 19.14 | 19.38 | 19.01 | 19.31 | +1.31% | 43,733 | 84,141,415 |
| 2024-09-04 | 19.05 | 19.28 | 18.86 | 19.06 | +0.74% | 53,847 | 102,884,659 |
| 2024-09-03 | 18.55 | 19.23 | 18.41 | 18.92 | +1.83% | 55,849 | 106,094,070 |
| 2024-09-02 | 18.29 | 18.83 | 18.17 | 18.58 | +1.86% | 79,039 | 146,978,377 |
| 2024-08-30 | 17.58 | 18.5 | 17.38 | 18.24 | +6.42% | 71,915 | 130,348,007 |
| 2024-08-29 | 16.76 | 17.24 | 16.75 | 17.14 | +1.42% | 17,588 | 30,036,495 |
| 2024-08-28 | 16.69 | 17.05 | 16.55 | 16.9 | +1.56% | 14,471 | 24,403,682 |
| 2024-08-27 | 16.4 | 16.68 | 16.35 | 16.64 | +0.18% | 12,029 | 19,944,512 |
| 2024-08-26 | 16.67 | 16.77 | 16.5 | 16.61 | -0.6% | 10,488 | 17,374,857 |
| 2024-08-23 | 16.7 | 16.86 | 16.61 | 16.71 | -0.24% | 10,584 | 17,668,252 |
| 2024-08-22 | 16.97 | 17.04 | 16.71 | 16.75 | -1.18% | 8,605 | 14,474,980 |
| 2024-08-21 | 17 | 17.25 | 16.9 | 16.95 | -1.34% | 11,581 | 19,707,008 |
| 2024-08-20 | 17.32 | 17.46 | 16.93 | 17.18 | -1.09% | 20,302 | 34,833,753 |
| 2024-08-19 | 17.5 | 17.67 | 17.31 | 17.37 | -1.14% | 16,168 | 28,189,011 |
| 2024-08-16 | 17.35 | 17.66 | 17.18 | 17.57 | +0.86% | 23,286 | 40,660,036 |
| 2024-08-15 | 17.46 | 17.6 | 17.33 | 17.42 | +0.06% | 15,845 | 27,673,687 |
| 2024-08-14 | 17.62 | 17.62 | 17.4 | 17.41 | -0.74% | 20,532 | 35,939,918 |
| 2024-08-13 | 17.48 | 17.64 | 17.42 | 17.54 | +0.06% | 20,636 | 36,171,965 |
| 2024-08-12 | 17.27 | 17.75 | 17.26 | 17.53 | +1.62% | 32,123 | 56,468,355 |
| 2024-08-09 | 17.4 | 17.65 | 17.2 | 17.25 | -1.03% | 28,589 | 49,563,306 |
| 2024-08-08 | 17.55 | 17.64 | 17.25 | 17.43 | +0.69% | 19,948 | 34,847,127 |
| 2024-08-07 | 17.26 | 17.5 | 17.02 | 17.31 | +0.35% | 20,847 | 36,103,339 |
| 2024-08-06 | 16.94 | 17.28 | 16.94 | 17.25 | +2.37% | 19,491 | 33,431,965 |
| 2024-08-05 | 17.2 | 17.44 | 16.85 | 16.85 | -3.22% | 36,074 | 61,932,869 |
| 2024-08-02 | 17 | 17.71 | 16.84 | 17.41 | +2.35% | 48,304 | 84,201,882 |
| 2024-08-01 | 16.9 | 17.17 | 16.8 | 17.01 | +0.47% | 31,062 | 52,789,180 |
| 2024-07-31 | 15.88 | 16.97 | 15.81 | 16.93 | +6.81% | 32,233 | 53,475,106 |
| 2024-07-30 | 16.01 | 16.16 | 15.85 | 15.85 | -1.43% | 16,172 | 25,760,662 |
| 2024-07-29 | 16.37 | 16.4 | 16.06 | 16.08 | -1.59% | 10,660 | 17,218,216 |
| 2024-07-26 | 16.22 | 16.38 | 16.09 | 16.34 | +1.24% | 14,222 | 23,135,094 |
| 2024-07-25 | 15.95 | 16.4 | 15.94 | 16.14 | +0.44% | 14,924 | 24,171,340 |
| 2024-07-24 | 16.48 | 16.6 | 15.96 | 16.07 | -2.96% | 25,014 | 40,382,166 |
| 2024-07-23 | 16.95 | 17.03 | 16.52 | 16.56 | -2.24% | 15,715 | 26,275,311 |
| 2024-07-22 | 16.92 | 16.98 | 16.66 | 16.94 | +0.18% | 16,698 | 28,120,185 |
| 2024-07-19 | 16.95 | 17.03 | 16.81 | 16.91 | -0.29% | 18,618 | 31,508,652 |
| 2024-07-18 | 16.95 | 17.08 | 16.72 | 16.96 | +0.06% | 16,891 | 28,596,797 |
| 2024-07-17 | 16.95 | 17.1 | 16.7 | 16.95 | -0.18% | 26,696 | 45,015,161 |
| 2024-07-16 | 17.14 | 17.2 | 16.86 | 16.98 | -1.05% | 17,207 | 29,177,111 |
| 2024-07-15 | 17.47 | 17.53 | 17.04 | 17.16 | -1.83% | 32,050 | 55,097,436 |
| 2024-07-12 | 16.88 | 17.57 | 16.75 | 17.48 | +3.92% | 56,202 | 97,042,942 |
| 2024-07-11 | 16.56 | 16.93 | 16.55 | 16.82 | +2.56% | 17,538 | 29,373,423 |
| 2024-07-10 | 16.62 | 16.62 | 16.24 | 16.4 | 0% | 14,722 | 24,157,807 |
| 2024-07-09 | 16.05 | 16.45 | 15.97 | 16.4 | +2.37% | 19,029 | 30,839,796 |
| 2024-07-08 | 16.75 | 16.85 | 15.91 | 16.02 | -4.07% | 24,047 | 38,942,443 |
| 2024-07-05 | 16.21 | 16.76 | 16.16 | 16.7 | +2.83% | 15,865 | 26,231,594 |
| 2024-07-04 | 16.81 | 16.81 | 16.18 | 16.24 | -2.81% | 14,933 | 24,468,205 |
| 2024-07-03 | 16.53 | 16.95 | 16.53 | 16.71 | +0.72% | 17,929 | 30,163,140 |
| 2024-07-02 | 16.74 | 16.85 | 16.56 | 16.59 | -1.25% | 11,371 | 18,933,453 |
| 2024-07-01 | 16.56 | 16.86 | 16.45 | 16.8 | +0.9% | 16,266 | 27,098,055 |
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：