股票概览
23
+15.35%
+3.06
20.65
开盘价
23.58
最高价
20.3
最低价
34,886
成交量
数据更新至: 2024-09-30
技术指标
19.73
MA5 (5日均线)
18.65
MA10 (10日均线)
17.86
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 | 20.65 | 23.58 | 20.3 | 23 | +15.35% | 34,886 | 76,830,678 |
| 2024-09-27 | 19.2 | 20.2 | 18.85 | 19.94 | +5.67% | 12,100 | 23,609,015 |
| 2024-09-26 | 18.35 | 18.95 | 17.96 | 18.87 | +2.83% | 11,172 | 20,619,807 |
| 2024-09-25 | 18.59 | 19.2 | 18.35 | 18.35 | -0.81% | 16,396 | 30,658,877 |
| 2024-09-24 | 18 | 18.55 | 17.7 | 18.5 | +2.78% | 10,909 | 19,871,761 |
| 2024-09-23 | 17.65 | 18.34 | 17.49 | 18 | +2.1% | 11,101 | 20,075,474 |
| 2024-09-20 | 17.59 | 17.93 | 17.44 | 17.63 | -0.62% | 5,663 | 10,021,232 |
| 2024-09-19 | 17.5 | 18.08 | 16.92 | 17.74 | +0.8% | 18,461 | 32,289,586 |
| 2024-09-18 | 17 | 17.86 | 16.04 | 17.6 | +4.45% | 20,588 | 34,525,692 |
| 2024-09-13 | 17.07 | 17.38 | 16.65 | 16.85 | -1.06% | 11,905 | 20,381,723 |
| 2024-09-12 | 17.06 | 17.28 | 16.92 | 17.03 | +0.24% | 8,272 | 14,163,463 |
| 2024-09-11 | 16.56 | 17.07 | 16.56 | 16.99 | +1.01% | 6,550 | 11,067,646 |
| 2024-09-10 | 16.56 | 16.98 | 16.4 | 16.82 | +2% | 7,112 | 11,895,691 |
| 2024-09-09 | 16.42 | 16.69 | 16.24 | 16.49 | +0.55% | 6,887 | 11,340,335 |
| 2024-09-06 | 17.42 | 17.42 | 16.33 | 16.4 | -4.93% | 11,558 | 19,301,867 |
| 2024-09-05 | 17.16 | 17.46 | 17.07 | 17.25 | +0.64% | 7,024 | 12,130,241 |
| 2024-09-04 | 17.18 | 17.43 | 17.01 | 17.14 | -0.41% | 6,059 | 10,429,799 |
| 2024-09-03 | 17.22 | 17.56 | 17.06 | 17.21 | -0.06% | 8,707 | 14,970,659 |
| 2024-09-02 | 18.18 | 18.18 | 17.21 | 17.22 | -4.97% | 18,200 | 32,160,516 |
| 2024-08-30 | 17.91 | 18.33 | 17.46 | 18.12 | +2.43% | 19,579 | 35,314,790 |
| 2024-08-29 | 17.18 | 17.98 | 16.85 | 17.69 | +2.49% | 13,348 | 23,367,445 |
| 2024-08-28 | 17.37 | 17.7 | 17.1 | 17.26 | -0.86% | 7,827 | 13,582,659 |
| 2024-08-27 | 18.52 | 18.71 | 17.14 | 17.41 | -2.41% | 8,841 | 15,450,990 |
| 2024-08-26 | 18.03 | 18.29 | 17.52 | 17.84 | +0.9% | 8,349 | 14,995,050 |
| 2024-08-23 | 17.55 | 18.04 | 17.41 | 17.68 | -0.95% | 11,789 | 20,837,609 |
| 2024-08-22 | 17.64 | 18.32 | 17.56 | 17.85 | +1.19% | 11,432 | 20,627,588 |
| 2024-08-21 | 17.71 | 17.89 | 17.5 | 17.64 | -0.11% | 10,496 | 18,535,722 |
| 2024-08-20 | 17.84 | 18.47 | 17.54 | 17.66 | -3.23% | 16,404 | 29,276,627 |
| 2024-08-19 | 18.33 | 18.54 | 17.8 | 18.25 | -0.44% | 13,778 | 25,057,830 |
| 2024-08-16 | 18.78 | 19.27 | 18.3 | 18.33 | -3.37% | 13,395 | 24,880,731 |
| 2024-08-15 | 18.73 | 18.97 | 18.3 | 18.97 | +1.28% | 10,872 | 20,361,883 |
| 2024-08-14 | 19.18 | 19.41 | 18.62 | 18.73 | -2.9% | 12,427 | 23,531,294 |
| 2024-08-13 | 19.16 | 19.5 | 18.95 | 19.29 | +0.26% | 10,679 | 20,520,923 |
| 2024-08-12 | 19.71 | 19.71 | 19.01 | 19.24 | -2.38% | 11,752 | 22,638,644 |
| 2024-08-09 | 20.4 | 20.52 | 19.66 | 19.71 | -3.38% | 26,663 | 53,269,372 |
| 2024-08-08 | 20.88 | 21.67 | 19.97 | 20.4 | -0.2% | 35,030 | 72,666,985 |
| 2024-08-07 | 19.7 | 21.21 | 19.7 | 20.44 | +5.14% | 32,433 | 66,770,075 |
| 2024-08-06 | 19.67 | 19.88 | 18.88 | 19.44 | +3.74% | 17,051 | 33,147,053 |
| 2024-08-05 | 20.43 | 20.43 | 18.74 | 18.74 | -5.69% | 16,627 | 32,041,400 |
| 2024-08-02 | 20.3 | 20.68 | 19.78 | 19.87 | -2.65% | 18,949 | 38,294,269 |
| 2024-08-01 | 20.18 | 21.5 | 20 | 20.41 | +2.41% | 35,008 | 72,633,366 |
| 2024-07-31 | 19.32 | 19.97 | 19.32 | 19.93 | +2.1% | 11,314 | 22,301,863 |
| 2024-07-30 | 19.62 | 19.92 | 19.22 | 19.52 | -0.2% | 10,529 | 20,600,469 |
| 2024-07-29 | 19.37 | 20.1 | 19.31 | 19.56 | +0.72% | 17,904 | 35,373,369 |
| 2024-07-26 | 17.86 | 19.94 | 17.86 | 19.42 | +8.73% | 24,164 | 46,356,712 |
| 2024-07-25 | 17.64 | 18.24 | 17.41 | 17.86 | +1.25% | 8,847 | 15,717,429 |
| 2024-07-24 | 18.67 | 18.68 | 17.61 | 17.64 | -4.34% | 14,425 | 25,859,941 |
| 2024-07-23 | 19.51 | 19.51 | 18.3 | 18.44 | -5.05% | 10,245 | 19,276,093 |
| 2024-07-22 | 18.78 | 19.7 | 18.78 | 19.42 | +2.64% | 15,569 | 30,205,204 |
| 2024-07-19 | 18.15 | 19.26 | 18.12 | 18.92 | +2.16% | 10,773 | 20,266,859 |
| 2024-07-18 | 18.16 | 18.78 | 17.09 | 18.52 | +2.83% | 15,607 | 28,459,837 |
| 2024-07-17 | 18.37 | 18.54 | 18.01 | 18.01 | -2.23% | 8,676 | 15,855,124 |
| 2024-07-16 | 18.25 | 18.57 | 17.91 | 18.42 | +1.88% | 12,298 | 22,448,573 |
| 2024-07-15 | 18.14 | 18.3 | 17.78 | 18.08 | -1.36% | 13,022 | 23,426,679 |
| 2024-07-12 | 18.44 | 18.5 | 17.91 | 18.33 | +0.05% | 15,510 | 28,204,685 |
| 2024-07-11 | 17.93 | 18.4 | 17.62 | 18.32 | +5.23% | 20,058 | 36,276,378 |
| 2024-07-10 | 17.41 | 17.77 | 17.21 | 17.41 | 0% | 14,817 | 25,963,702 |
| 2024-07-09 | 17.34 | 17.68 | 16.85 | 17.41 | -0.63% | 30,899 | 53,575,296 |
| 2024-07-08 | 18.59 | 18.68 | 17.3 | 17.52 | -6.51% | 21,488 | 38,224,781 |
| 2024-07-05 | 19.05 | 19.23 | 18.52 | 18.74 | -1.94% | 14,966 | 28,024,139 |
| 2024-07-04 | 20.14 | 20.14 | 19 | 19.11 | -4.07% | 14,361 | 27,992,027 |
| 2024-07-03 | 20.37 | 20.37 | 19.69 | 19.92 | -0.4% | 10,737 | 21,471,929 |
| 2024-07-02 | 20.1 | 20.47 | 19.9 | 20 | -1.23% | 14,301 | 28,715,494 |
| 2024-07-01 | 21.48 | 21.79 | 19.88 | 20.25 | -5.46% | 22,630 | 46,079,353 |
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：