股票概览
19.77
+9.96%
+1.79
18.65
开盘价
19.78
最高价
18.33
最低价
143,283
成交量
数据更新至: 2024-09-30
技术指标
17.56
MA5 (5日均线)
16.79
MA10 (10日均线)
16.50
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 | 18.65 | 19.78 | 18.33 | 19.77 | +9.96% | 143,283 | 275,325,070 |
| 2024-09-27 | 17.44 | 18 | 17.09 | 17.98 | +4.11% | 58,795 | 103,094,204 |
| 2024-09-26 | 16.22 | 17.27 | 16.14 | 17.27 | +6.21% | 76,961 | 128,725,253 |
| 2024-09-25 | 16.85 | 17 | 16.18 | 16.26 | -1.63% | 74,594 | 123,581,864 |
| 2024-09-24 | 16.06 | 16.57 | 15.9 | 16.53 | +2.99% | 50,304 | 82,012,217 |
| 2024-09-23 | 16.16 | 16.39 | 16.02 | 16.05 | -0.56% | 21,442 | 34,640,442 |
| 2024-09-20 | 16.16 | 16.28 | 15.96 | 16.14 | -0.74% | 17,257 | 27,840,104 |
| 2024-09-19 | 15.9 | 16.37 | 15.83 | 16.26 | +2.72% | 27,751 | 44,895,378 |
| 2024-09-18 | 15.85 | 15.95 | 15.55 | 15.83 | -0.13% | 16,489 | 25,960,719 |
| 2024-09-13 | 16.08 | 16.19 | 15.84 | 15.85 | -1.74% | 19,473 | 31,101,838 |
| 2024-09-12 | 16.38 | 16.49 | 16.1 | 16.13 | -1.77% | 22,772 | 37,082,751 |
| 2024-09-11 | 16.08 | 16.42 | 16 | 16.42 | +1.61% | 27,529 | 44,865,732 |
| 2024-09-10 | 16.12 | 16.26 | 15.84 | 16.16 | +0.5% | 21,448 | 34,470,531 |
| 2024-09-09 | 16.2 | 16.36 | 15.94 | 16.08 | -1.35% | 23,949 | 38,634,728 |
| 2024-09-06 | 16.67 | 16.68 | 16.21 | 16.3 | -2.1% | 30,151 | 49,440,746 |
| 2024-09-05 | 16.1 | 16.7 | 16.08 | 16.65 | +3.48% | 50,641 | 83,228,628 |
| 2024-09-04 | 16.08 | 16.45 | 15.91 | 16.09 | -0.56% | 32,717 | 52,890,325 |
| 2024-09-03 | 15.81 | 16.28 | 15.72 | 16.18 | +2.28% | 34,507 | 55,581,569 |
| 2024-09-02 | 16.24 | 16.44 | 15.8 | 15.82 | -3.06% | 40,042 | 64,443,958 |
| 2024-08-30 | 15.85 | 16.66 | 15.78 | 16.32 | +2.45% | 73,172 | 119,385,550 |
| 2024-08-29 | 15.46 | 15.94 | 15.11 | 15.93 | +2.84% | 89,966 | 139,815,219 |
| 2024-08-28 | 15.25 | 15.61 | 15.11 | 15.49 | +1.91% | 23,287 | 35,964,560 |
| 2024-08-27 | 15.47 | 15.48 | 15.16 | 15.2 | -1.75% | 18,811 | 28,706,903 |
| 2024-08-26 | 15.49 | 15.61 | 15.33 | 15.47 | +0.91% | 16,192 | 25,105,937 |
| 2024-08-23 | 15.21 | 15.47 | 15.03 | 15.33 | +0.79% | 18,607 | 28,402,159 |
| 2024-08-22 | 15.51 | 15.65 | 15.16 | 15.21 | -2.12% | 21,297 | 32,644,246 |
| 2024-08-21 | 15.42 | 15.89 | 15.2 | 15.54 | +0.06% | 30,206 | 46,684,766 |
| 2024-08-20 | 15.82 | 15.95 | 15.4 | 15.53 | -2.02% | 23,504 | 36,538,417 |
| 2024-08-19 | 15.98 | 16.09 | 15.78 | 15.85 | -0.75% | 17,740 | 28,172,534 |
| 2024-08-16 | 15.81 | 16.13 | 15.73 | 15.97 | +0.76% | 31,861 | 50,905,410 |
| 2024-08-15 | 15.47 | 16.08 | 15.24 | 15.85 | +2.13% | 52,779 | 82,634,977 |
| 2024-08-14 | 15.65 | 15.67 | 15.42 | 15.52 | -0.51% | 16,692 | 25,874,711 |
| 2024-08-13 | 15.52 | 15.73 | 15.4 | 15.6 | -0.13% | 28,903 | 44,890,500 |
| 2024-08-12 | 15.68 | 15.94 | 15.51 | 15.62 | -0.95% | 18,726 | 29,327,142 |
| 2024-08-09 | 15.97 | 16.23 | 15.77 | 15.77 | -1.31% | 19,916 | 31,780,642 |
| 2024-08-08 | 15.85 | 16.08 | 15.49 | 15.98 | +0.06% | 28,608 | 45,247,959 |
| 2024-08-07 | 16.1 | 16.1 | 15.84 | 15.97 | -1.05% | 32,006 | 51,068,664 |
| 2024-08-06 | 16.3 | 16.45 | 15.87 | 16.14 | +0.81% | 24,839 | 40,038,114 |
| 2024-08-05 | 16.21 | 16.84 | 16 | 16.01 | -2.79% | 33,661 | 55,184,326 |
| 2024-08-02 | 16.84 | 17.01 | 16.45 | 16.47 | -2.83% | 35,655 | 59,550,983 |
| 2024-08-01 | 17 | 17.22 | 16.7 | 16.95 | -0.7% | 41,150 | 69,857,288 |
| 2024-07-31 | 16 | 17.1 | 15.88 | 17.07 | +5.83% | 66,537 | 111,443,595 |
| 2024-07-30 | 16.09 | 16.21 | 15.66 | 16.13 | -0.25% | 38,071 | 60,535,735 |
| 2024-07-29 | 16.54 | 16.55 | 15.97 | 16.17 | -1.58% | 43,823 | 70,678,312 |
| 2024-07-26 | 16.07 | 16.69 | 15.97 | 16.43 | +3.27% | 45,514 | 74,752,305 |
| 2024-07-25 | 15.99 | 16.26 | 15.75 | 15.91 | -0.5% | 44,500 | 70,950,776 |
| 2024-07-24 | 16.38 | 16.53 | 15.82 | 15.99 | -2.2% | 45,535 | 73,088,921 |
| 2024-07-23 | 16.8 | 16.92 | 16.33 | 16.35 | -2.62% | 35,522 | 58,988,292 |
| 2024-07-22 | 17.34 | 17.42 | 16.72 | 16.79 | -3.78% | 65,660 | 111,013,544 |
| 2024-07-19 | 18.1 | 18.19 | 17.03 | 17.45 | +1.22% | 74,437 | 130,514,126 |
| 2024-07-18 | 17 | 17.45 | 16.91 | 17.24 | -0.29% | 23,768 | 40,770,332 |
| 2024-07-17 | 18.14 | 18.19 | 17.16 | 17.29 | -5.1% | 56,561 | 98,555,982 |
| 2024-07-16 | 17.92 | 18.29 | 17.72 | 18.22 | +0.94% | 40,614 | 73,346,198 |
| 2024-07-15 | 18.31 | 18.48 | 17.89 | 18.05 | -2.43% | 21,458 | 38,736,736 |
| 2024-07-12 | 18.8 | 18.95 | 18.43 | 18.5 | -2.01% | 26,466 | 49,215,753 |
| 2024-07-11 | 18.58 | 19.08 | 18.27 | 18.88 | +4.08% | 62,678 | 117,907,446 |
| 2024-07-10 | 17.5 | 18.36 | 17.32 | 18.14 | +3.07% | 48,231 | 86,587,383 |
| 2024-07-09 | 17.12 | 17.68 | 16.7 | 17.6 | +2.86% | 30,033 | 51,880,945 |
| 2024-07-08 | 17.38 | 17.56 | 17.04 | 17.11 | -2.73% | 27,869 | 47,869,902 |
| 2024-07-05 | 17.6 | 17.66 | 17.2 | 17.59 | +0.06% | 25,970 | 45,219,393 |
| 2024-07-04 | 18 | 18.16 | 17.53 | 17.58 | -1.29% | 19,599 | 34,864,179 |
| 2024-07-03 | 18.2 | 18.23 | 17.73 | 17.81 | -1.66% | 19,388 | 34,706,702 |
| 2024-07-02 | 18.6 | 18.77 | 17.81 | 18.11 | -3.26% | 34,187 | 62,083,435 |
| 2024-07-01 | 18.45 | 18.79 | 18.18 | 18.72 | +0.59% | 21,402 | 39,542,753 |
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：