股票概览
21.99
+16.78%
+3.16
19.5
开盘价
22.22
最高价
19.2
最低价
155,786
成交量
数据更新至: 2024-09-30
技术指标
18.34
MA5 (5日均线)
16.98
MA10 (10日均线)
16.76
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 | 19.5 | 22.22 | 19.2 | 21.99 | +16.78% | 155,786 | 322,565,309 |
| 2024-09-27 | 17.56 | 19.16 | 17.56 | 18.83 | +7.35% | 121,493 | 221,924,974 |
| 2024-09-26 | 16.83 | 17.68 | 16.81 | 17.54 | +4.65% | 88,654 | 153,715,768 |
| 2024-09-25 | 16.7 | 17.17 | 16.61 | 16.76 | +0.96% | 59,094 | 99,717,312 |
| 2024-09-24 | 15.73 | 16.6 | 15.42 | 16.6 | +6.14% | 62,924 | 101,297,967 |
| 2024-09-23 | 15.55 | 15.84 | 15.43 | 15.64 | +0.32% | 25,449 | 39,894,111 |
| 2024-09-20 | 15.75 | 15.96 | 15.46 | 15.59 | -1.02% | 31,013 | 48,579,966 |
| 2024-09-19 | 15.4 | 15.85 | 15.33 | 15.75 | +2.94% | 36,821 | 57,676,269 |
| 2024-09-18 | 15.91 | 16.05 | 15.15 | 15.3 | -3.04% | 39,425 | 60,984,359 |
| 2024-09-13 | 16.2 | 16.78 | 15.78 | 15.78 | -2.23% | 51,157 | 82,813,314 |
| 2024-09-12 | 16.5 | 16.56 | 16.08 | 16.14 | -1.41% | 26,140 | 42,726,868 |
| 2024-09-11 | 16.43 | 16.52 | 16.27 | 16.37 | -0.49% | 25,474 | 41,713,054 |
| 2024-09-10 | 16.27 | 16.57 | 15.89 | 16.45 | +1.11% | 36,564 | 59,212,826 |
| 2024-09-09 | 16.03 | 16.54 | 15.8 | 16.27 | -0.43% | 40,773 | 66,158,379 |
| 2024-09-06 | 16.69 | 17.5 | 16.25 | 16.34 | -2.27% | 60,440 | 101,196,656 |
| 2024-09-05 | 16.75 | 16.92 | 16.52 | 16.72 | +0.54% | 31,825 | 53,178,593 |
| 2024-09-04 | 16.39 | 16.86 | 16.33 | 16.63 | -0.72% | 33,484 | 55,681,195 |
| 2024-09-03 | 16.36 | 16.77 | 16.31 | 16.75 | +2.13% | 40,010 | 66,317,226 |
| 2024-09-02 | 17.25 | 17.25 | 16.35 | 16.4 | -4.98% | 56,613 | 94,990,079 |
| 2024-08-30 | 16.48 | 17.6 | 16.36 | 17.26 | +4.92% | 76,068 | 130,828,478 |
| 2024-08-29 | 16.15 | 16.6 | 15.86 | 16.45 | +1.29% | 46,514 | 75,823,541 |
| 2024-08-28 | 16.28 | 16.57 | 15.87 | 16.24 | -0.55% | 47,254 | 76,386,495 |
| 2024-08-27 | 17.1 | 17.1 | 16.2 | 16.33 | -4.56% | 60,151 | 99,227,597 |
| 2024-08-26 | 16.75 | 17.53 | 16.59 | 17.11 | +1.24% | 63,110 | 107,767,364 |
| 2024-08-23 | 17.02 | 17.55 | 16.74 | 16.9 | -2.09% | 70,040 | 119,314,629 |
| 2024-08-22 | 17.9 | 18.39 | 17.05 | 17.26 | -5.84% | 93,614 | 165,294,780 |
| 2024-08-21 | 17.2 | 19.65 | 17.19 | 18.33 | +4.56% | 139,254 | 254,924,669 |
| 2024-08-20 | 18.15 | 18.34 | 17.4 | 17.53 | -2.93% | 114,223 | 204,860,736 |
| 2024-08-19 | 19.01 | 19.35 | 17.94 | 18.06 | -8.32% | 142,365 | 262,516,756 |
| 2024-08-16 | 20.41 | 20.65 | 19.61 | 19.7 | -7.51% | 225,360 | 453,496,566 |
| 2024-08-15 | 18.25 | 21.8 | 18.17 | 21.3 | +15.57% | 265,121 | 518,682,608 |
| 2024-08-14 | 16.51 | 19.7 | 16.42 | 18.43 | +11.9% | 142,936 | 254,976,213 |
| 2024-08-13 | 16.29 | 16.56 | 16.2 | 16.47 | +0.12% | 29,124 | 47,653,685 |
| 2024-08-12 | 16.55 | 16.9 | 16.21 | 16.45 | -3.18% | 45,640 | 75,162,181 |
| 2024-08-09 | 17.31 | 17.49 | 16.98 | 16.99 | -1.16% | 27,116 | 46,616,158 |
| 2024-08-08 | 17.49 | 17.5 | 16.85 | 17.19 | -2.05% | 42,766 | 73,289,643 |
| 2024-08-07 | 17.39 | 18.07 | 17.16 | 17.55 | +1.92% | 56,558 | 99,564,883 |
| 2024-08-06 | 16.55 | 17.29 | 16.55 | 17.22 | +6.1% | 58,659 | 99,450,357 |
| 2024-08-05 | 17.35 | 17.62 | 16.2 | 16.23 | -7.52% | 60,132 | 101,179,378 |
| 2024-08-02 | 17.98 | 18.24 | 17.54 | 17.55 | -3.84% | 38,318 | 68,446,159 |
| 2024-08-01 | 18.15 | 18.45 | 17.88 | 18.25 | +0.88% | 45,910 | 83,558,343 |
| 2024-07-31 | 17.14 | 18.16 | 17.07 | 18.09 | +5.11% | 54,120 | 96,261,291 |
| 2024-07-30 | 16.88 | 17.45 | 16.7 | 17.21 | +1.12% | 38,573 | 65,757,106 |
| 2024-07-29 | 17.07 | 17.25 | 16.78 | 17.02 | -0.18% | 33,613 | 57,022,354 |
| 2024-07-26 | 17.14 | 17.39 | 16.9 | 17.05 | -0.64% | 34,329 | 58,786,331 |
| 2024-07-25 | 17.29 | 17.57 | 16.9 | 17.16 | -1.04% | 32,959 | 56,553,198 |
| 2024-07-24 | 17.5 | 17.97 | 17.3 | 17.34 | -1.87% | 34,312 | 60,069,557 |
| 2024-07-23 | 18.17 | 18.38 | 17.67 | 17.67 | -3.71% | 37,921 | 68,368,257 |
| 2024-07-22 | 18.01 | 18.56 | 17.92 | 18.35 | +2.97% | 48,617 | 88,618,415 |
| 2024-07-19 | 17.07 | 18.13 | 16.9 | 17.82 | +4.15% | 51,515 | 91,387,044 |
| 2024-07-18 | 17.49 | 17.49 | 16.7 | 17.11 | -2.95% | 51,322 | 87,421,038 |
| 2024-07-17 | 18.43 | 18.55 | 17.61 | 17.63 | -4.34% | 44,292 | 79,460,277 |
| 2024-07-16 | 17.8 | 18.5 | 17.7 | 18.43 | +2.73% | 43,473 | 79,021,251 |
| 2024-07-15 | 17.81 | 18.36 | 17.77 | 17.94 | -0.55% | 36,286 | 65,432,080 |
| 2024-07-12 | 18.53 | 18.59 | 17.8 | 18.04 | -2.7% | 44,439 | 80,405,711 |
| 2024-07-11 | 18.25 | 18.57 | 17.98 | 18.54 | +3.34% | 45,332 | 83,278,806 |
| 2024-07-10 | 18.13 | 18.28 | 17.82 | 17.94 | -1.86% | 35,724 | 64,427,136 |
| 2024-07-09 | 18.35 | 18.44 | 17.52 | 18.28 | +0.94% | 61,053 | 110,142,516 |
| 2024-07-08 | 18.75 | 18.82 | 17.95 | 18.11 | -3.16% | 46,543 | 84,762,328 |
| 2024-07-05 | 18 | 18.84 | 17.53 | 18.7 | +3.83% | 66,051 | 120,879,434 |
| 2024-07-04 | 19.44 | 19.58 | 17.96 | 18.01 | -7.4% | 81,816 | 151,605,879 |
| 2024-07-03 | 19.8 | 19.86 | 19 | 19.45 | -2.21% | 52,227 | 101,906,156 |
| 2024-07-02 | 20.06 | 20.39 | 19.77 | 19.89 | -0.95% | 38,412 | 77,042,902 |
| 2024-07-01 | 20.22 | 20.5 | 19.64 | 20.08 | -0.54% | 48,655 | 97,311,543 |
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：