股票概览
19.77
+12.84%
+2.25
18.5
开盘价
20.22
最高价
17.95
最低价
66,646
成交量
数据更新至: 2024-09-30
技术指标
17.33
MA5 (5日均线)
16.43
MA10 (10日均线)
16.34
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 | 18.5 | 20.22 | 17.95 | 19.77 | +12.84% | 66,646 | 126,878,343 |
| 2024-09-27 | 16.92 | 17.52 | 16.9 | 17.52 | +4.66% | 15,552 | 26,790,138 |
| 2024-09-26 | 16.29 | 16.75 | 16.22 | 16.74 | +2.51% | 14,647 | 24,151,293 |
| 2024-09-25 | 16.28 | 16.65 | 16.23 | 16.33 | +0.37% | 15,342 | 25,252,113 |
| 2024-09-24 | 15.72 | 16.34 | 15.53 | 16.27 | +4.03% | 14,654 | 23,451,818 |
| 2024-09-23 | 15.58 | 15.74 | 15.17 | 15.64 | +0.39% | 6,846 | 10,679,516 |
| 2024-09-20 | 15.68 | 15.75 | 15.51 | 15.58 | -0.76% | 5,986 | 9,336,036 |
| 2024-09-19 | 15.46 | 15.81 | 15.32 | 15.7 | +1.82% | 11,661 | 18,227,614 |
| 2024-09-18 | 15.4 | 15.58 | 15.18 | 15.42 | +0.78% | 11,437 | 17,573,293 |
| 2024-09-13 | 15.95 | 15.95 | 15.28 | 15.3 | -3.1% | 11,380 | 17,634,535 |
| 2024-09-12 | 15.96 | 16.18 | 15.79 | 15.79 | -0.94% | 8,148 | 13,021,850 |
| 2024-09-11 | 16 | 16.17 | 15.84 | 15.94 | -1.24% | 6,973 | 11,150,290 |
| 2024-09-10 | 15.89 | 16.23 | 15.66 | 16.14 | +1.64% | 11,557 | 18,363,570 |
| 2024-09-09 | 16.05 | 16.15 | 15.82 | 15.88 | -0.38% | 10,809 | 17,266,112 |
| 2024-09-06 | 16.69 | 16.69 | 15.9 | 15.94 | -4.55% | 17,680 | 28,616,768 |
| 2024-09-05 | 16.68 | 16.82 | 16.41 | 16.7 | +0.06% | 21,561 | 35,850,111 |
| 2024-09-04 | 16.47 | 17.36 | 16.14 | 16.69 | +1.4% | 25,401 | 42,516,273 |
| 2024-09-03 | 16.55 | 16.67 | 16.31 | 16.46 | +0.98% | 8,973 | 14,809,395 |
| 2024-09-02 | 16.68 | 16.81 | 16.3 | 16.3 | -2.28% | 12,639 | 20,874,231 |
| 2024-08-30 | 16.31 | 16.96 | 16.31 | 16.68 | +2.08% | 13,724 | 23,025,041 |
| 2024-08-29 | 15.95 | 16.44 | 15.79 | 16.34 | +2.13% | 10,163 | 16,437,751 |
| 2024-08-28 | 15.82 | 16.14 | 15.7 | 16 | +1.14% | 8,114 | 12,935,919 |
| 2024-08-27 | 16.15 | 16.27 | 15.68 | 15.82 | -2.47% | 7,717 | 12,321,718 |
| 2024-08-26 | 15.87 | 16.33 | 15.87 | 16.22 | +2.21% | 10,633 | 17,174,187 |
| 2024-08-23 | 16.02 | 16.17 | 15.76 | 15.87 | -1.31% | 10,175 | 16,175,971 |
| 2024-08-22 | 16.49 | 16.54 | 16.06 | 16.08 | -1.89% | 8,689 | 14,116,053 |
| 2024-08-21 | 16.44 | 16.67 | 16.28 | 16.39 | -0.43% | 9,241 | 15,238,476 |
| 2024-08-20 | 16.75 | 16.96 | 16.4 | 16.46 | -1.97% | 12,097 | 20,136,107 |
| 2024-08-19 | 16.99 | 17.15 | 16.7 | 16.79 | -1.35% | 17,169 | 28,994,203 |
| 2024-08-16 | 16.9 | 17.24 | 16.77 | 17.02 | +1.43% | 12,040 | 20,512,658 |
| 2024-08-15 | 16.53 | 17.06 | 16.53 | 16.78 | +0.72% | 9,775 | 16,453,532 |
| 2024-08-14 | 16.7 | 16.78 | 16.58 | 16.66 | -0.66% | 7,444 | 12,407,692 |
| 2024-08-13 | 16.5 | 16.77 | 16.26 | 16.77 | +2.51% | 9,265 | 15,303,468 |
| 2024-08-12 | 16.5 | 16.67 | 16.27 | 16.36 | -1.21% | 7,505 | 12,330,512 |
| 2024-08-09 | 16.78 | 16.87 | 16.56 | 16.56 | -0.36% | 9,578 | 16,002,020 |
| 2024-08-08 | 16.66 | 16.77 | 16.23 | 16.62 | -0.12% | 9,124 | 15,068,859 |
| 2024-08-07 | 16.61 | 16.85 | 16.53 | 16.64 | +0.3% | 9,400 | 15,700,219 |
| 2024-08-06 | 16.65 | 16.87 | 16.39 | 16.59 | +1.28% | 9,272 | 15,325,766 |
| 2024-08-05 | 16.97 | 17.12 | 16.36 | 16.38 | -4.49% | 15,161 | 25,403,824 |
| 2024-08-02 | 17.5 | 17.72 | 17.09 | 17.15 | -2.5% | 12,681 | 22,117,326 |
| 2024-08-01 | 17.37 | 17.73 | 17.37 | 17.59 | +0.51% | 12,477 | 21,974,916 |
| 2024-07-31 | 16.59 | 17.52 | 16.55 | 17.5 | +4.85% | 17,460 | 30,018,211 |
| 2024-07-30 | 16.58 | 16.79 | 16.37 | 16.69 | +0.91% | 7,665 | 12,718,155 |
| 2024-07-29 | 16.52 | 16.95 | 16.47 | 16.54 | -0.42% | 9,554 | 15,854,136 |
| 2024-07-26 | 16.08 | 16.75 | 16.08 | 16.61 | +2.78% | 12,679 | 20,894,897 |
| 2024-07-25 | 16.05 | 16.38 | 15.85 | 16.16 | 0% | 11,401 | 18,343,836 |
| 2024-07-24 | 16.7 | 16.83 | 16.16 | 16.16 | -3.23% | 16,881 | 27,740,957 |
| 2024-07-23 | 17.5 | 17.54 | 16.7 | 16.7 | -4.13% | 16,580 | 28,283,465 |
| 2024-07-22 | 17.28 | 17.88 | 17.22 | 17.42 | +0.58% | 16,742 | 29,376,338 |
| 2024-07-19 | 16.65 | 17.51 | 16.61 | 17.32 | +2.97% | 19,445 | 33,507,768 |
| 2024-07-18 | 17.05 | 17.12 | 16.25 | 16.82 | -1.81% | 21,023 | 34,888,255 |
| 2024-07-17 | 17.59 | 17.6 | 17.1 | 17.13 | -2.67% | 10,284 | 17,758,767 |
| 2024-07-16 | 17.31 | 17.69 | 17.06 | 17.6 | +1.56% | 15,132 | 26,286,820 |
| 2024-07-15 | 17.73 | 17.97 | 17.26 | 17.33 | -2.91% | 13,505 | 23,560,794 |
| 2024-07-12 | 17.89 | 18.02 | 17.79 | 17.85 | -1.11% | 14,296 | 25,574,321 |
| 2024-07-11 | 17.69 | 18.09 | 17.55 | 18.05 | +3.5% | 15,656 | 27,985,681 |
| 2024-07-10 | 17.55 | 17.86 | 17.32 | 17.44 | -0.74% | 15,115 | 26,552,943 |
| 2024-07-09 | 16.55 | 17.59 | 16.4 | 17.57 | +5.59% | 22,535 | 38,617,574 |
| 2024-07-08 | 17.12 | 17.26 | 16.56 | 16.64 | -2.69% | 13,763 | 23,182,403 |
| 2024-07-05 | 16.76 | 17.22 | 16.38 | 17.1 | +1.54% | 16,604 | 28,014,286 |
| 2024-07-04 | 17.87 | 17.87 | 16.74 | 16.84 | -4.7% | 24,062 | 41,336,889 |
| 2024-07-03 | 17.81 | 17.96 | 17.45 | 17.67 | -0.79% | 17,617 | 31,177,127 |
| 2024-07-02 | 18.18 | 18.22 | 17.63 | 17.81 | -2.41% | 18,247 | 32,712,202 |
| 2024-07-01 | 18.95 | 19.07 | 17.86 | 18.25 | -3.69% | 36,627 | 66,753,590 |
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：