股票概览
19.58
+13.18%
+2.28
18.47
开盘价
19.8
最高价
17.8
最低价
134,839
成交量
数据更新至: 2024-09-30
技术指标
16.90
MA5 (5日均线)
15.97
MA10 (10日均线)
15.96
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 | 18.47 | 19.8 | 17.8 | 19.58 | +13.18% | 134,839 | 254,245,686 |
| 2024-09-27 | 16.89 | 17.49 | 16.64 | 17.3 | +5.81% | 38,218 | 65,106,293 |
| 2024-09-26 | 15.6 | 16.4 | 15.52 | 16.35 | +4.94% | 36,587 | 58,425,377 |
| 2024-09-25 | 15.98 | 16.14 | 15.51 | 15.58 | -0.76% | 39,424 | 62,451,965 |
| 2024-09-24 | 15.04 | 15.7 | 14.96 | 15.7 | +5.65% | 33,422 | 51,428,880 |
| 2024-09-23 | 14.77 | 14.98 | 14.58 | 14.86 | +0.61% | 14,216 | 21,090,773 |
| 2024-09-20 | 15.03 | 15.03 | 14.6 | 14.77 | -1.8% | 22,856 | 33,783,741 |
| 2024-09-19 | 15.13 | 15.56 | 14.92 | 15.04 | -0.86% | 25,921 | 39,351,635 |
| 2024-09-18 | 15.31 | 15.58 | 15 | 15.17 | -0.85% | 16,845 | 25,562,353 |
| 2024-09-13 | 15.49 | 15.58 | 15.25 | 15.3 | -1.23% | 15,357 | 23,676,954 |
| 2024-09-12 | 15.51 | 15.83 | 15.49 | 15.49 | -0.51% | 10,151 | 15,876,113 |
| 2024-09-11 | 15.45 | 15.7 | 15.42 | 15.57 | 0% | 9,171 | 14,258,486 |
| 2024-09-10 | 15.52 | 15.69 | 15.2 | 15.57 | +0.65% | 15,534 | 23,956,696 |
| 2024-09-09 | 15.27 | 15.54 | 15.26 | 15.47 | +0.13% | 14,848 | 22,885,230 |
| 2024-09-06 | 16.21 | 16.33 | 15.4 | 15.45 | -4.69% | 37,677 | 59,118,980 |
| 2024-09-05 | 16.21 | 16.34 | 16.07 | 16.21 | 0% | 14,282 | 23,120,307 |
| 2024-09-04 | 16.22 | 16.47 | 16.11 | 16.21 | -0.43% | 15,602 | 25,386,575 |
| 2024-09-03 | 16.31 | 16.54 | 16.25 | 16.28 | -0.49% | 17,543 | 28,674,991 |
| 2024-09-02 | 16.8 | 16.88 | 16.3 | 16.36 | -3.08% | 19,223 | 31,820,120 |
| 2024-08-30 | 16.52 | 17.23 | 16.52 | 16.88 | +1.38% | 27,876 | 47,419,692 |
| 2024-08-29 | 16.32 | 16.77 | 16.2 | 16.65 | +2.02% | 16,519 | 27,337,221 |
| 2024-08-28 | 16.29 | 16.58 | 16.29 | 16.32 | -0.37% | 13,782 | 22,620,098 |
| 2024-08-27 | 16.28 | 16.49 | 16.2 | 16.38 | -0.06% | 12,940 | 21,148,793 |
| 2024-08-26 | 16.26 | 16.65 | 16.26 | 16.39 | +0.31% | 12,068 | 19,906,074 |
| 2024-08-23 | 16.05 | 16.41 | 15.91 | 16.34 | +2.13% | 29,586 | 47,949,866 |
| 2024-08-22 | 16.98 | 17.18 | 15.8 | 16 | -6.92% | 73,839 | 118,989,471 |
| 2024-08-21 | 17.05 | 17.23 | 16.92 | 17.19 | +0.82% | 12,870 | 22,064,101 |
| 2024-08-20 | 17.39 | 17.4 | 17 | 17.05 | -1.96% | 20,479 | 35,080,579 |
| 2024-08-19 | 17.27 | 17.62 | 17.13 | 17.39 | +0.69% | 17,078 | 29,824,448 |
| 2024-08-16 | 17.51 | 17.67 | 17.21 | 17.27 | -1.37% | 20,756 | 36,192,467 |
| 2024-08-15 | 17.39 | 17.88 | 17.31 | 17.51 | +0.46% | 21,185 | 37,265,865 |
| 2024-08-14 | 17.87 | 17.87 | 17.43 | 17.43 | -2.24% | 18,195 | 32,063,480 |
| 2024-08-13 | 17.77 | 17.95 | 17.67 | 17.83 | +0.22% | 13,149 | 23,426,372 |
| 2024-08-12 | 17.84 | 17.98 | 17.77 | 17.79 | -0.67% | 11,975 | 21,364,789 |
| 2024-08-09 | 18.17 | 18.28 | 17.89 | 17.91 | -0.67% | 19,846 | 35,910,687 |
| 2024-08-08 | 17.79 | 18.13 | 17.58 | 18.03 | +0.84% | 19,522 | 34,953,939 |
| 2024-08-07 | 17.93 | 18.06 | 17.83 | 17.88 | -0.94% | 16,305 | 29,231,211 |
| 2024-08-06 | 18.1 | 18.24 | 17.87 | 18.05 | +1.12% | 20,253 | 36,499,328 |
| 2024-08-05 | 18.32 | 18.49 | 17.85 | 17.85 | -2.67% | 36,525 | 66,252,350 |
| 2024-08-02 | 18.76 | 18.86 | 18.28 | 18.34 | -3.07% | 32,218 | 59,901,373 |
| 2024-08-01 | 18.94 | 19.04 | 18.66 | 18.92 | 0% | 30,419 | 57,388,563 |
| 2024-07-31 | 17.94 | 18.94 | 17.81 | 18.92 | +5.23% | 52,832 | 98,039,215 |
| 2024-07-30 | 17.88 | 17.98 | 17.44 | 17.98 | +0.73% | 30,498 | 54,043,605 |
| 2024-07-29 | 18.25 | 18.3 | 17.85 | 17.85 | -2.3% | 27,770 | 50,099,528 |
| 2024-07-26 | 18.27 | 18.41 | 18.11 | 18.27 | +0.61% | 25,964 | 47,398,183 |
| 2024-07-25 | 18 | 18.42 | 17.92 | 18.16 | +0.89% | 29,480 | 53,658,303 |
| 2024-07-24 | 18.34 | 18.46 | 17.91 | 18 | -1.64% | 40,292 | 73,411,442 |
| 2024-07-23 | 18.99 | 19.09 | 18.3 | 18.3 | -2.4% | 50,105 | 93,613,500 |
| 2024-07-22 | 18.5 | 18.91 | 18.37 | 18.75 | +1.74% | 50,239 | 94,033,502 |
| 2024-07-19 | 18.1 | 18.57 | 17.99 | 18.43 | +1.49% | 38,107 | 69,801,663 |
| 2024-07-18 | 18.08 | 18.32 | 17.9 | 18.16 | 0% | 35,956 | 65,083,907 |
| 2024-07-17 | 17.86 | 18.25 | 17.62 | 18.16 | +1.23% | 36,252 | 65,184,041 |
| 2024-07-16 | 17.64 | 18.04 | 17.5 | 17.94 | +1.18% | 27,636 | 49,121,108 |
| 2024-07-15 | 17.87 | 17.92 | 17.54 | 17.73 | -0.39% | 20,856 | 36,924,086 |
| 2024-07-12 | 17.8 | 17.93 | 17.7 | 17.8 | 0% | 19,008 | 33,857,715 |
| 2024-07-11 | 17.95 | 18.09 | 17.68 | 17.8 | +0.62% | 31,573 | 56,447,380 |
| 2024-07-10 | 17.68 | 17.88 | 17.6 | 17.69 | +0.17% | 20,508 | 36,381,149 |
| 2024-07-09 | 17.12 | 17.69 | 17.02 | 17.66 | +2.79% | 30,420 | 53,174,943 |
| 2024-07-08 | 17.41 | 17.55 | 17.09 | 17.18 | -1.6% | 20,090 | 34,846,351 |
| 2024-07-05 | 17.13 | 17.55 | 16.83 | 17.46 | +1.75% | 29,877 | 51,392,110 |
| 2024-07-04 | 17.51 | 17.56 | 17.08 | 17.16 | -1.66% | 27,119 | 46,807,062 |
| 2024-07-03 | 17.69 | 17.69 | 17.35 | 17.45 | -0.91% | 17,304 | 30,247,242 |
| 2024-07-02 | 17.73 | 17.8 | 17.43 | 17.61 | -0.84% | 27,547 | 48,447,471 |
| 2024-07-01 | 17.42 | 17.95 | 17.21 | 17.76 | +1.37% | 41,588 | 73,164,360 |
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：