股票概览
21.52
+8.74%
+1.73
20.3
开盘价
21.7
最高价
19.88
最低价
37,957
成交量
数据更新至: 2024-09-30
技术指标
19.38
MA5 (5日均线)
18.24
MA10 (10日均线)
17.80
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 | 20.3 | 21.7 | 19.88 | 21.52 | +8.74% | 37,957 | 79,127,767 |
| 2024-09-27 | 18.97 | 20.16 | 18.97 | 19.79 | +4.76% | 23,163 | 45,296,445 |
| 2024-09-26 | 18.46 | 18.9 | 18.31 | 18.89 | +1.83% | 16,903 | 31,543,822 |
| 2024-09-25 | 18.2 | 19.11 | 18.2 | 18.55 | +2.15% | 23,081 | 42,989,001 |
| 2024-09-24 | 17.85 | 18.23 | 17.7 | 18.16 | +0.78% | 18,095 | 32,530,593 |
| 2024-09-23 | 17.28 | 18.88 | 17.07 | 18.02 | +3.44% | 21,619 | 38,670,073 |
| 2024-09-20 | 16.99 | 17.95 | 16.71 | 17.42 | +2.65% | 18,552 | 32,323,268 |
| 2024-09-19 | 16.63 | 17.05 | 16.51 | 16.97 | +2.79% | 7,651 | 12,897,241 |
| 2024-09-18 | 16.52 | 16.7 | 16.27 | 16.51 | -0.24% | 6,750 | 11,116,474 |
| 2024-09-13 | 17.04 | 17.04 | 16.52 | 16.55 | -2.76% | 9,360 | 15,606,740 |
| 2024-09-12 | 17.19 | 17.38 | 16.98 | 17.02 | -0.99% | 7,238 | 12,419,569 |
| 2024-09-11 | 17.27 | 17.32 | 17.08 | 17.19 | -0.35% | 5,947 | 10,227,018 |
| 2024-09-10 | 17.41 | 17.53 | 17.02 | 17.25 | -0.92% | 8,942 | 15,375,268 |
| 2024-09-09 | 17.63 | 17.77 | 17.19 | 17.41 | -1.25% | 12,986 | 22,657,699 |
| 2024-09-06 | 17.77 | 18.57 | 17.53 | 17.63 | -1.18% | 29,082 | 52,632,987 |
| 2024-09-05 | 17.12 | 18.59 | 17.06 | 17.84 | +4.57% | 26,599 | 47,588,171 |
| 2024-09-04 | 17.22 | 17.27 | 16.99 | 17.06 | -0.93% | 7,470 | 12,783,020 |
| 2024-09-03 | 17.29 | 17.57 | 17.06 | 17.22 | -0.46% | 10,854 | 18,780,851 |
| 2024-09-02 | 17.73 | 17.75 | 17.27 | 17.3 | -1.7% | 7,841 | 13,706,172 |
| 2024-08-30 | 17.55 | 17.89 | 17.21 | 17.6 | +1.73% | 9,163 | 16,133,023 |
| 2024-08-29 | 17.13 | 17.41 | 16.9 | 17.3 | +1.35% | 9,066 | 15,574,533 |
| 2024-08-28 | 16.69 | 17.45 | 16.69 | 17.07 | -1.9% | 10,815 | 18,364,831 |
| 2024-08-27 | 17.49 | 17.57 | 17.3 | 17.4 | -0.57% | 6,044 | 10,509,198 |
| 2024-08-26 | 17.29 | 17.74 | 17.13 | 17.5 | +2.16% | 6,216 | 10,856,463 |
| 2024-08-23 | 17.5 | 17.5 | 17.01 | 17.13 | -2% | 6,183 | 10,623,036 |
| 2024-08-22 | 17.69 | 17.79 | 17.45 | 17.48 | -1.19% | 5,420 | 9,558,075 |
| 2024-08-21 | 17.77 | 17.88 | 17.64 | 17.69 | -0.51% | 3,705 | 6,581,805 |
| 2024-08-20 | 18.23 | 18.31 | 17.73 | 17.78 | -2.52% | 6,676 | 11,984,994 |
| 2024-08-19 | 18.29 | 18.36 | 18.13 | 18.24 | +0.05% | 4,584 | 8,373,974 |
| 2024-08-16 | 18.49 | 18.56 | 18.22 | 18.23 | -1.14% | 4,049 | 7,429,333 |
| 2024-08-15 | 18.37 | 18.62 | 18.21 | 18.44 | +0.11% | 6,072 | 11,189,257 |
| 2024-08-14 | 18.7 | 18.7 | 18.36 | 18.42 | -1.07% | 4,200 | 7,780,766 |
| 2024-08-13 | 18.35 | 18.65 | 18.18 | 18.62 | +0.49% | 6,477 | 11,947,500 |
| 2024-08-12 | 18.64 | 18.7 | 18.18 | 18.53 | -0.59% | 8,069 | 14,917,554 |
| 2024-08-09 | 18.87 | 19.1 | 18.57 | 18.64 | -1.17% | 6,904 | 12,967,958 |
| 2024-08-08 | 18.95 | 18.95 | 18.48 | 18.86 | -0.16% | 6,231 | 11,677,727 |
| 2024-08-07 | 18.99 | 19.04 | 18.77 | 18.89 | -0.53% | 5,081 | 9,597,722 |
| 2024-08-06 | 18.65 | 19.22 | 18.65 | 18.99 | +2.48% | 8,272 | 15,618,256 |
| 2024-08-05 | 19.12 | 19.35 | 18.53 | 18.53 | -3.19% | 10,944 | 20,725,532 |
| 2024-08-02 | 19.24 | 19.4 | 19.05 | 19.14 | -1.03% | 6,417 | 12,335,615 |
| 2024-08-01 | 19.27 | 19.45 | 19.12 | 19.34 | +0.42% | 8,367 | 16,154,103 |
| 2024-07-31 | 18.69 | 19.37 | 18.6 | 19.26 | +3.05% | 12,679 | 24,222,303 |
| 2024-07-30 | 18.68 | 18.86 | 18.56 | 18.69 | -0.16% | 6,248 | 11,687,565 |
| 2024-07-29 | 18.86 | 18.86 | 18.52 | 18.72 | -0.69% | 7,177 | 13,441,768 |
| 2024-07-26 | 18.34 | 18.93 | 18.34 | 18.85 | +2.89% | 10,926 | 20,478,608 |
| 2024-07-25 | 18.18 | 18.55 | 17.95 | 18.32 | +1.16% | 9,904 | 18,080,685 |
| 2024-07-24 | 18.52 | 18.52 | 18.01 | 18.11 | -1.9% | 10,005 | 18,199,278 |
| 2024-07-23 | 18.89 | 19.2 | 18.46 | 18.46 | -1.86% | 10,566 | 19,928,347 |
| 2024-07-22 | 18.82 | 19.12 | 18.7 | 18.81 | -0.42% | 12,646 | 23,878,850 |
| 2024-07-19 | 18.51 | 19.01 | 18.35 | 18.89 | +2% | 13,057 | 24,442,127 |
| 2024-07-18 | 18.62 | 18.65 | 18.12 | 18.52 | -1.07% | 11,119 | 20,464,811 |
| 2024-07-17 | 18.8 | 18.96 | 18.52 | 18.72 | -0.79% | 10,867 | 20,329,578 |
| 2024-07-16 | 19.2 | 19.35 | 18.68 | 18.87 | -2.73% | 19,488 | 36,874,522 |
| 2024-07-15 | 20.07 | 20.07 | 19.21 | 19.4 | -5.37% | 32,757 | 63,950,919 |
| 2024-07-12 | 19.53 | 21.47 | 19.1 | 20.5 | +5.02% | 28,117 | 55,973,198 |
| 2024-07-11 | 19.49 | 19.82 | 19.38 | 19.52 | +1.46% | 17,590 | 34,446,580 |
| 2024-07-10 | 19.28 | 19.64 | 19.07 | 19.24 | -0.62% | 13,513 | 26,093,952 |
| 2024-07-09 | 19.38 | 19.58 | 18.8 | 19.36 | -1.53% | 16,596 | 31,873,302 |
| 2024-07-08 | 20.24 | 20.24 | 19.24 | 19.66 | -2.91% | 18,034 | 35,250,683 |
| 2024-07-05 | 19.86 | 20.26 | 19.57 | 20.25 | +1.96% | 7,914 | 15,762,231 |
| 2024-07-04 | 20.53 | 20.69 | 19.78 | 19.86 | -3.22% | 9,720 | 19,485,848 |
| 2024-07-03 | 20.99 | 20.99 | 20.46 | 20.52 | -1.72% | 7,258 | 14,969,408 |
| 2024-07-02 | 20.92 | 21.15 | 20.7 | 20.88 | +0.29% | 8,716 | 18,263,768 |
| 2024-07-01 | 20.98 | 21.67 | 20.5 | 20.82 | -1.23% | 11,558 | 24,022,028 |
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：