股票概览
19.42
+13.5%
+2.31
18.1
开盘价
19.99
最高价
17.88
最低价
60,449
成交量
数据更新至: 2024-09-30
技术指标
16.78
MA5 (5日均线)
15.79
MA10 (10日均线)
15.72
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 | 18.1 | 19.99 | 17.88 | 19.42 | +13.5% | 60,449 | 112,946,900 |
| 2024-09-27 | 16.59 | 17.18 | 16.42 | 17.11 | +5.88% | 14,443 | 24,304,747 |
| 2024-09-26 | 15.62 | 16.16 | 15.62 | 16.16 | +3.06% | 13,194 | 20,983,342 |
| 2024-09-25 | 15.71 | 16.1 | 15.6 | 15.68 | +0.97% | 15,529 | 24,598,910 |
| 2024-09-24 | 14.99 | 15.54 | 14.93 | 15.53 | +4.09% | 11,746 | 17,949,528 |
| 2024-09-23 | 14.88 | 15.01 | 14.73 | 14.92 | +0.61% | 4,755 | 7,086,871 |
| 2024-09-20 | 15.12 | 15.12 | 14.73 | 14.83 | -1.4% | 4,346 | 6,466,118 |
| 2024-09-19 | 14.78 | 15.09 | 14.58 | 15.04 | +2.87% | 5,705 | 8,505,766 |
| 2024-09-18 | 14.77 | 14.77 | 14.4 | 14.62 | 0% | 4,074 | 5,939,544 |
| 2024-09-13 | 15.07 | 15.07 | 14.61 | 14.62 | -2.01% | 6,644 | 9,807,572 |
| 2024-09-12 | 15.35 | 15.39 | 14.9 | 14.92 | -1.45% | 7,081 | 10,717,453 |
| 2024-09-11 | 15.4 | 15.44 | 15.06 | 15.14 | -1.69% | 6,079 | 9,245,111 |
| 2024-09-10 | 15.41 | 15.49 | 15.14 | 15.4 | +0.33% | 4,316 | 6,616,322 |
| 2024-09-09 | 15.34 | 15.55 | 15.27 | 15.35 | -0.52% | 5,463 | 8,383,451 |
| 2024-09-06 | 15.98 | 15.98 | 15.4 | 15.43 | -3.08% | 6,418 | 10,007,498 |
| 2024-09-05 | 15.95 | 16.08 | 15.85 | 15.92 | +0.63% | 3,121 | 4,978,580 |
| 2024-09-04 | 15.95 | 16.07 | 15.77 | 15.82 | -0.88% | 4,511 | 7,158,845 |
| 2024-09-03 | 16 | 16.26 | 15.82 | 15.96 | -0.25% | 4,512 | 7,233,989 |
| 2024-09-02 | 16.41 | 16.5 | 15.97 | 16 | -2.74% | 6,286 | 10,192,067 |
| 2024-08-30 | 16.15 | 16.75 | 16.09 | 16.45 | +1.61% | 8,072 | 13,323,437 |
| 2024-08-29 | 15.72 | 16.24 | 15.61 | 16.19 | +2.99% | 5,753 | 9,240,813 |
| 2024-08-28 | 15.69 | 15.95 | 15.37 | 15.72 | -1.44% | 5,988 | 9,391,212 |
| 2024-08-27 | 16.34 | 16.34 | 15.9 | 15.95 | -1.24% | 3,819 | 6,121,417 |
| 2024-08-26 | 16.01 | 16.27 | 15.89 | 16.15 | +1.06% | 4,322 | 6,973,348 |
| 2024-08-23 | 16.02 | 16.1 | 15.78 | 15.98 | -0.62% | 6,981 | 11,115,561 |
| 2024-08-22 | 16.52 | 16.69 | 16.05 | 16.08 | -2.84% | 8,194 | 13,373,832 |
| 2024-08-21 | 16.58 | 16.75 | 16.49 | 16.55 | -0.72% | 5,340 | 8,857,846 |
| 2024-08-20 | 17.18 | 17.18 | 16.59 | 16.67 | -2.11% | 6,505 | 10,932,776 |
| 2024-08-19 | 17.32 | 17.46 | 17.03 | 17.03 | -1.62% | 5,137 | 8,852,639 |
| 2024-08-16 | 17.61 | 17.61 | 17.3 | 17.31 | -1.14% | 5,189 | 9,043,873 |
| 2024-08-15 | 17.5 | 17.73 | 17.33 | 17.51 | +0.06% | 6,421 | 11,258,356 |
| 2024-08-14 | 17.89 | 17.89 | 17.49 | 17.5 | -1.96% | 6,150 | 10,844,620 |
| 2024-08-13 | 18.08 | 18.14 | 17.7 | 17.85 | -1.38% | 7,816 | 13,955,595 |
| 2024-08-12 | 18.26 | 18.33 | 18.1 | 18.1 | -0.93% | 3,712 | 6,746,717 |
| 2024-08-09 | 18.52 | 18.55 | 18.27 | 18.27 | -0.98% | 3,057 | 5,624,809 |
| 2024-08-08 | 18.5 | 18.53 | 18.26 | 18.45 | -0.49% | 3,802 | 6,990,418 |
| 2024-08-07 | 18.71 | 18.74 | 18.52 | 18.54 | +0.11% | 3,388 | 6,314,600 |
| 2024-08-06 | 18.48 | 18.59 | 18.32 | 18.52 | +1.48% | 4,629 | 8,528,457 |
| 2024-08-05 | 18.76 | 19 | 18.23 | 18.25 | -3.03% | 6,479 | 12,042,970 |
| 2024-08-02 | 19.08 | 19.2 | 18.81 | 18.82 | -1.83% | 5,648 | 10,719,403 |
| 2024-08-01 | 19.5 | 19.5 | 19.08 | 19.17 | -0.36% | 4,593 | 8,822,264 |
| 2024-07-31 | 18.74 | 19.3 | 18.61 | 19.24 | +3.44% | 7,980 | 15,258,373 |
| 2024-07-30 | 18.51 | 18.8 | 18.36 | 18.6 | +0.22% | 3,332 | 6,199,460 |
| 2024-07-29 | 19.03 | 19.03 | 18.52 | 18.56 | -1.01% | 3,874 | 7,235,001 |
| 2024-07-26 | 18.2 | 18.77 | 18.08 | 18.75 | +2.74% | 4,647 | 8,637,921 |
| 2024-07-25 | 18.21 | 18.54 | 18.11 | 18.25 | 0% | 2,994 | 5,478,040 |
| 2024-07-24 | 18.77 | 18.77 | 18.21 | 18.25 | -2.09% | 5,222 | 9,618,452 |
| 2024-07-23 | 19 | 19.12 | 18.61 | 18.64 | -2.51% | 4,240 | 8,011,003 |
| 2024-07-22 | 19.1 | 19.28 | 19 | 19.12 | +0.79% | 4,451 | 8,525,822 |
| 2024-07-19 | 18.66 | 19.1 | 18.64 | 18.97 | +1.34% | 5,196 | 9,842,088 |
| 2024-07-18 | 18.71 | 18.83 | 18.32 | 18.72 | -0.05% | 5,015 | 9,314,208 |
| 2024-07-17 | 19 | 19 | 18.7 | 18.73 | -0.79% | 3,074 | 5,767,957 |
| 2024-07-16 | 18.8 | 18.95 | 18.57 | 18.88 | +0.85% | 2,954 | 5,541,916 |
| 2024-07-15 | 19.09 | 19.13 | 18.7 | 18.72 | -2.04% | 3,782 | 7,135,715 |
| 2024-07-12 | 19.3 | 19.3 | 19.05 | 19.11 | -0.26% | 2,963 | 5,676,643 |
| 2024-07-11 | 18.9 | 19.17 | 18.84 | 19.16 | +3.01% | 6,827 | 13,010,902 |
| 2024-07-10 | 18.89 | 18.89 | 18.58 | 18.6 | -1.06% | 4,581 | 8,569,991 |
| 2024-07-09 | 18.5 | 18.88 | 18.18 | 18.8 | +1.4% | 7,571 | 14,050,835 |
| 2024-07-08 | 19.01 | 19.01 | 18.48 | 18.54 | -2.68% | 5,090 | 9,492,171 |
| 2024-07-05 | 19 | 19.16 | 18.6 | 19.05 | +0.26% | 4,613 | 8,716,319 |
| 2024-07-04 | 19.69 | 19.8 | 18.93 | 19 | -3.5% | 10,716 | 20,650,939 |
| 2024-07-03 | 20.2 | 20.3 | 19.64 | 19.69 | -3.24% | 10,856 | 21,563,249 |
| 2024-07-02 | 20.46 | 20.58 | 20.1 | 20.35 | -0.59% | 5,230 | 10,655,984 |
| 2024-07-01 | 20.43 | 20.49 | 20.22 | 20.47 | +0.39% | 3,701 | 7,543,851 |
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：