股票概览
20.25
+19.12%
+3.25
18.08
开盘价
20.37
最高价
17.67
最低价
81,108
成交量
数据更新至: 2024-09-30
技术指标
16.50
MA5 (5日均线)
15.26
MA10 (10日均线)
15.08
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 | 18.08 | 20.37 | 17.67 | 20.25 | +19.12% | 81,108 | 154,414,390 |
| 2024-09-27 | 15.76 | 17.09 | 15.76 | 17 | +8.77% | 29,943 | 49,158,897 |
| 2024-09-26 | 14.89 | 15.63 | 14.84 | 15.63 | +4.97% | 29,372 | 44,908,998 |
| 2024-09-25 | 15.12 | 15.35 | 14.86 | 14.89 | +1.02% | 35,206 | 53,189,688 |
| 2024-09-24 | 14.08 | 14.76 | 13.95 | 14.74 | +5.59% | 30,513 | 43,863,222 |
| 2024-09-23 | 14.14 | 14.18 | 13.83 | 13.96 | -0.29% | 15,244 | 21,343,346 |
| 2024-09-20 | 14.32 | 14.38 | 13.87 | 14 | -1.62% | 19,247 | 27,050,952 |
| 2024-09-19 | 14 | 14.44 | 13.78 | 14.23 | +2.37% | 17,431 | 24,748,011 |
| 2024-09-18 | 14.14 | 14.18 | 13.64 | 13.9 | -0.71% | 15,719 | 21,835,900 |
| 2024-09-13 | 14.43 | 14.49 | 14 | 14 | -2.98% | 18,171 | 25,773,775 |
| 2024-09-12 | 14.67 | 14.9 | 14.43 | 14.43 | -1.16% | 12,258 | 17,987,854 |
| 2024-09-11 | 14.6 | 14.79 | 14.45 | 14.6 | -0.68% | 12,085 | 17,682,427 |
| 2024-09-10 | 14.47 | 14.82 | 14.29 | 14.7 | +1.1% | 16,083 | 23,373,790 |
| 2024-09-09 | 14.71 | 14.84 | 14.43 | 14.54 | -1.09% | 14,499 | 21,156,059 |
| 2024-09-06 | 15.3 | 15.3 | 14.61 | 14.7 | -2.97% | 17,712 | 26,271,036 |
| 2024-09-05 | 15.32 | 15.36 | 15.01 | 15.15 | -0.07% | 14,804 | 22,471,915 |
| 2024-09-04 | 14.93 | 15.35 | 14.86 | 15.16 | -0.46% | 14,662 | 22,160,895 |
| 2024-09-03 | 14.83 | 15.38 | 14.79 | 15.23 | +1.74% | 19,979 | 30,234,397 |
| 2024-09-02 | 15.36 | 15.86 | 14.93 | 14.97 | -2.98% | 27,827 | 42,416,750 |
| 2024-08-30 | 14.85 | 15.72 | 14.76 | 15.43 | +3.98% | 28,755 | 44,123,572 |
| 2024-08-29 | 14.34 | 14.97 | 14.32 | 14.84 | +2.34% | 22,434 | 33,068,999 |
| 2024-08-28 | 14.46 | 14.78 | 14.32 | 14.5 | -0.14% | 16,274 | 23,635,070 |
| 2024-08-27 | 14.8 | 15.03 | 14.43 | 14.52 | -2.09% | 21,113 | 30,992,472 |
| 2024-08-26 | 14.45 | 15.12 | 14.45 | 14.83 | +2.28% | 19,037 | 28,266,887 |
| 2024-08-23 | 14.8 | 14.8 | 14.36 | 14.5 | -1.36% | 23,398 | 34,041,590 |
| 2024-08-22 | 14.87 | 14.99 | 14.66 | 14.7 | -1.14% | 18,109 | 26,795,477 |
| 2024-08-21 | 14.97 | 15.19 | 14.82 | 14.87 | -1.2% | 19,438 | 29,088,773 |
| 2024-08-20 | 15.63 | 15.67 | 14.97 | 15.05 | -3.71% | 25,879 | 39,425,603 |
| 2024-08-19 | 16.33 | 16.41 | 15.63 | 15.63 | -3.04% | 31,011 | 49,478,395 |
| 2024-08-16 | 16.12 | 16.42 | 16.09 | 16.12 | +0.19% | 22,130 | 35,926,698 |
| 2024-08-15 | 16.05 | 16.45 | 15.88 | 16.09 | -0.12% | 19,114 | 30,894,750 |
| 2024-08-14 | 16.25 | 16.48 | 16.11 | 16.11 | -0.62% | 11,588 | 18,830,065 |
| 2024-08-13 | 16.18 | 16.3 | 15.93 | 16.21 | +0.31% | 14,191 | 22,847,568 |
| 2024-08-12 | 16.25 | 16.59 | 15.94 | 16.16 | -1.46% | 19,651 | 31,813,196 |
| 2024-08-09 | 16.9 | 16.98 | 16.39 | 16.4 | -0.97% | 22,559 | 37,602,247 |
| 2024-08-08 | 14 | 16.95 | 14 | 16.56 | -2.01% | 27,944 | 45,938,864 |
| 2024-08-07 | 16.72 | 17.18 | 16.72 | 16.9 | +0.24% | 19,670 | 33,308,995 |
| 2024-08-06 | 16.77 | 16.93 | 16.5 | 16.86 | +2.55% | 24,461 | 40,782,724 |
| 2024-08-05 | 17.41 | 17.5 | 16.44 | 16.44 | -6.16% | 35,878 | 60,946,081 |
| 2024-08-02 | 18.15 | 18.4 | 17.5 | 17.52 | -4.58% | 34,286 | 61,634,567 |
| 2024-08-01 | 18 | 18.69 | 17.9 | 18.36 | +2.11% | 46,339 | 84,716,471 |
| 2024-07-31 | 17 | 18.05 | 16.63 | 17.98 | +6.52% | 39,962 | 70,053,194 |
| 2024-07-30 | 16.5 | 17.06 | 16.3 | 16.88 | +1.81% | 25,508 | 42,710,517 |
| 2024-07-29 | 17.23 | 17.23 | 16.46 | 16.58 | -3.77% | 32,941 | 55,150,689 |
| 2024-07-26 | 17.19 | 17.4 | 16.87 | 17.23 | +0.47% | 21,394 | 36,700,867 |
| 2024-07-25 | 17.2 | 17.49 | 16.71 | 17.15 | -0.29% | 25,983 | 44,294,309 |
| 2024-07-24 | 18.36 | 18.55 | 17.13 | 17.2 | -3.91% | 41,748 | 73,807,843 |
| 2024-07-23 | 18.93 | 19.06 | 17.82 | 17.9 | -6.33% | 26,557 | 48,879,503 |
| 2024-07-22 | 19.01 | 19.22 | 18.86 | 19.11 | +0.95% | 27,137 | 51,658,454 |
| 2024-07-19 | 18.21 | 19.23 | 18 | 18.93 | +3.67% | 36,588 | 68,923,994 |
| 2024-07-18 | 18.52 | 18.56 | 17.7 | 18.26 | -2.25% | 29,188 | 52,688,499 |
| 2024-07-17 | 18.89 | 19.18 | 18.66 | 18.68 | -2.1% | 20,947 | 39,485,127 |
| 2024-07-16 | 18.49 | 19.12 | 18.22 | 19.08 | +2.58% | 24,958 | 46,737,715 |
| 2024-07-15 | 19.1 | 19.27 | 18.52 | 18.6 | -1.69% | 19,372 | 36,449,621 |
| 2024-07-12 | 19.03 | 19.14 | 18.67 | 18.92 | -0.63% | 25,076 | 47,321,827 |
| 2024-07-11 | 18.61 | 19.1 | 18.45 | 19.04 | +4.5% | 37,808 | 71,263,590 |
| 2024-07-10 | 18.01 | 18.49 | 18.01 | 18.22 | -0.33% | 24,232 | 44,357,462 |
| 2024-07-09 | 17.2 | 18.3 | 17.18 | 18.28 | +6.16% | 29,849 | 53,171,851 |
| 2024-07-08 | 17.6 | 17.93 | 17.2 | 17.22 | -2.1% | 23,532 | 41,089,689 |
| 2024-07-05 | 17.58 | 17.81 | 17.26 | 17.59 | -0.45% | 26,290 | 46,049,934 |
| 2024-07-04 | 18.54 | 18.69 | 17.59 | 17.67 | -4.28% | 24,879 | 44,766,890 |
| 2024-07-03 | 18.4 | 18.85 | 18.15 | 18.46 | +0.33% | 26,822 | 49,476,145 |
| 2024-07-02 | 18.9 | 18.99 | 18.32 | 18.4 | -2.13% | 23,722 | 44,197,796 |
| 2024-07-01 | 19.35 | 19.57 | 18.32 | 18.8 | -2.44% | 40,401 | 76,223,850 |
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：