股票概览
20.18
+12.93%
+2.31
18.83
开盘价
20.58
最高价
18.41
最低价
90,396
成交量
数据更新至: 2024-09-30
技术指标
17.64
MA5 (5日均线)
16.63
MA10 (10日均线)
16.27
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 | 18.83 | 20.58 | 18.41 | 20.18 | +12.93% | 90,396 | 176,758,533 |
| 2024-09-27 | 17.5 | 17.98 | 17.3 | 17.87 | +4.32% | 23,416 | 41,234,017 |
| 2024-09-26 | 16.53 | 17.18 | 16.52 | 17.13 | +2.94% | 24,299 | 41,028,392 |
| 2024-09-25 | 16.45 | 17.03 | 16.45 | 16.64 | +1.65% | 26,384 | 44,166,905 |
| 2024-09-24 | 15.72 | 16.39 | 15.72 | 16.37 | +4.6% | 18,892 | 30,414,019 |
| 2024-09-23 | 15.63 | 15.83 | 15.49 | 15.65 | +0.06% | 10,092 | 15,812,976 |
| 2024-09-20 | 15.85 | 15.92 | 15.52 | 15.64 | -1.39% | 9,150 | 14,330,413 |
| 2024-09-19 | 15.65 | 16.01 | 15.46 | 15.86 | +2.26% | 12,704 | 20,108,219 |
| 2024-09-18 | 15.41 | 15.62 | 15.21 | 15.51 | +0.65% | 9,425 | 14,501,541 |
| 2024-09-13 | 15.74 | 15.74 | 15.41 | 15.41 | -1.6% | 7,474 | 11,594,841 |
| 2024-09-12 | 15.67 | 15.88 | 15.65 | 15.66 | +0.06% | 9,086 | 14,345,706 |
| 2024-09-11 | 15.56 | 15.73 | 15.51 | 15.65 | -0.25% | 9,081 | 14,180,979 |
| 2024-09-10 | 15.61 | 15.77 | 15.34 | 15.69 | +0.26% | 10,133 | 15,737,450 |
| 2024-09-09 | 15.82 | 15.9 | 15.5 | 15.65 | -1.07% | 11,085 | 17,387,497 |
| 2024-09-06 | 16.16 | 16.17 | 15.75 | 15.82 | -2.04% | 8,041 | 12,822,069 |
| 2024-09-05 | 16.13 | 16.37 | 16.07 | 16.15 | +0.31% | 6,349 | 10,251,714 |
| 2024-09-04 | 16.04 | 16.25 | 15.95 | 16.1 | +0.06% | 8,631 | 13,911,411 |
| 2024-09-03 | 15.97 | 16.25 | 15.9 | 16.09 | +0.75% | 9,321 | 15,017,281 |
| 2024-09-02 | 16.37 | 16.37 | 15.95 | 15.97 | -2.5% | 16,634 | 26,836,486 |
| 2024-08-30 | 15.96 | 16.45 | 15.8 | 16.38 | +2.76% | 23,375 | 37,996,968 |
| 2024-08-29 | 15.5 | 15.96 | 15.44 | 15.94 | +2.38% | 13,343 | 21,046,545 |
| 2024-08-28 | 15.5 | 15.62 | 15.39 | 15.57 | +0.39% | 9,979 | 15,473,039 |
| 2024-08-27 | 15.43 | 15.69 | 15.43 | 15.51 | -0.06% | 14,606 | 22,716,606 |
| 2024-08-26 | 15.27 | 15.58 | 15.2 | 15.52 | +1.5% | 12,147 | 18,793,125 |
| 2024-08-23 | 15.44 | 15.44 | 15.19 | 15.29 | -0.26% | 7,586 | 11,596,172 |
| 2024-08-22 | 15.57 | 15.61 | 15.3 | 15.33 | -1.67% | 6,445 | 9,946,692 |
| 2024-08-21 | 15.49 | 15.69 | 15.44 | 15.59 | +0.39% | 6,782 | 10,552,948 |
| 2024-08-20 | 15.9 | 16 | 15.47 | 15.53 | -2.14% | 12,429 | 19,380,885 |
| 2024-08-19 | 15.98 | 16.06 | 15.8 | 15.87 | +0.06% | 7,901 | 12,608,601 |
| 2024-08-16 | 15.92 | 16.03 | 15.86 | 15.86 | -0.31% | 9,504 | 15,148,794 |
| 2024-08-15 | 16.05 | 16.22 | 15.82 | 15.91 | -0.62% | 15,910 | 25,482,593 |
| 2024-08-14 | 16.17 | 16.26 | 15.97 | 16.01 | -1.42% | 10,273 | 16,488,713 |
| 2024-08-13 | 16.06 | 16.29 | 16.03 | 16.24 | +0.81% | 7,785 | 12,555,086 |
| 2024-08-12 | 16.14 | 16.25 | 16.06 | 16.11 | -0.62% | 6,368 | 10,272,058 |
| 2024-08-09 | 16.33 | 16.47 | 16.19 | 16.21 | -0.31% | 9,075 | 14,823,499 |
| 2024-08-08 | 16.23 | 16.37 | 15.97 | 16.26 | -0.06% | 11,364 | 18,369,344 |
| 2024-08-07 | 16.22 | 16.36 | 16.14 | 16.27 | +0.06% | 8,500 | 13,827,415 |
| 2024-08-06 | 16.15 | 16.38 | 16.07 | 16.26 | +1.43% | 13,059 | 21,177,432 |
| 2024-08-05 | 16.33 | 16.52 | 16.03 | 16.03 | -2.49% | 18,104 | 29,363,275 |
| 2024-08-02 | 16.62 | 16.9 | 16.38 | 16.44 | -2.03% | 14,221 | 23,601,596 |
| 2024-08-01 | 16.8 | 16.98 | 16.68 | 16.78 | 0% | 12,265 | 20,657,986 |
| 2024-07-31 | 16.24 | 16.78 | 16.17 | 16.78 | +3.52% | 21,935 | 36,462,839 |
| 2024-07-30 | 16.33 | 16.44 | 16.12 | 16.21 | -0.98% | 10,648 | 17,286,967 |
| 2024-07-29 | 16.42 | 16.53 | 16.31 | 16.37 | -0.67% | 10,391 | 17,065,935 |
| 2024-07-26 | 16.05 | 16.51 | 16.05 | 16.48 | +2.81% | 14,982 | 24,537,294 |
| 2024-07-25 | 15.73 | 16.25 | 15.73 | 16.03 | +0.88% | 11,484 | 18,372,171 |
| 2024-07-24 | 16.25 | 16.27 | 15.88 | 15.89 | -1.85% | 16,132 | 25,944,505 |
| 2024-07-23 | 16.73 | 16.84 | 16.15 | 16.19 | -3.97% | 19,093 | 31,417,250 |
| 2024-07-22 | 16.97 | 17.07 | 16.75 | 16.86 | +0.24% | 12,651 | 21,372,137 |
| 2024-07-19 | 16.51 | 16.94 | 16.5 | 16.82 | +1.02% | 17,615 | 29,646,377 |
| 2024-07-18 | 16.63 | 16.71 | 16.31 | 16.65 | 0% | 14,462 | 23,848,240 |
| 2024-07-17 | 16.65 | 16.72 | 16.51 | 16.65 | +0.12% | 12,795 | 21,261,471 |
| 2024-07-16 | 16.68 | 16.76 | 16.43 | 16.63 | -0.3% | 10,611 | 17,606,273 |
| 2024-07-15 | 16.95 | 16.99 | 16.67 | 16.68 | -1.77% | 16,379 | 27,506,132 |
| 2024-07-12 | 17.13 | 17.13 | 16.87 | 16.98 | -0.53% | 13,041 | 22,135,819 |
| 2024-07-11 | 16.86 | 17.12 | 16.81 | 17.07 | +2.77% | 18,461 | 31,396,832 |
| 2024-07-10 | 16.62 | 16.76 | 16.53 | 16.61 | -0.18% | 8,958 | 14,940,037 |
| 2024-07-09 | 16.39 | 16.72 | 16.02 | 16.64 | +2.02% | 21,341 | 34,963,364 |
| 2024-07-08 | 16.69 | 16.75 | 16.31 | 16.31 | -2.8% | 15,741 | 25,866,950 |
| 2024-07-05 | 16.55 | 16.85 | 16.3 | 16.78 | +1.51% | 16,419 | 27,228,693 |
| 2024-07-04 | 16.99 | 17.01 | 16.52 | 16.53 | -1.96% | 17,299 | 28,864,322 |
| 2024-07-03 | 17.01 | 17.03 | 16.81 | 16.86 | -1.17% | 14,998 | 25,369,601 |
| 2024-07-02 | 17.28 | 17.36 | 16.96 | 17.06 | -1.27% | 19,290 | 32,955,051 |
| 2024-07-01 | 17.15 | 17.36 | 16.9 | 17.28 | +0.41% | 17,092 | 29,251,549 |
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：