股票概览
24.5
+19.22%
+3.95
21.59
开盘价
24.55
最高价
21
最低价
801,044
成交量
数据更新至: 2024-09-30
技术指标
18.91
MA5 (5日均线)
16.94
MA10 (10日均线)
15.76
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 | 21.59 | 24.55 | 21 | 24.5 | +19.22% | 801,044 | 1,859,997,046 |
| 2024-09-27 | 17.48 | 20.59 | 17.3 | 20.55 | +19.76% | 709,744 | 1,375,630,827 |
| 2024-09-26 | 16.33 | 17.25 | 16.21 | 17.16 | +4.38% | 313,732 | 530,671,949 |
| 2024-09-25 | 16.21 | 17.29 | 16 | 16.44 | +3.46% | 344,224 | 575,104,172 |
| 2024-09-24 | 15.53 | 15.91 | 15.12 | 15.89 | +2.32% | 227,279 | 354,613,025 |
| 2024-09-23 | 15.39 | 15.66 | 15.2 | 15.53 | +0.84% | 152,921 | 237,111,112 |
| 2024-09-20 | 15.13 | 15.7 | 15.11 | 15.4 | +1.72% | 228,898 | 352,673,916 |
| 2024-09-19 | 14.39 | 15.22 | 14.29 | 15.14 | +5.95% | 194,704 | 290,955,062 |
| 2024-09-18 | 14.55 | 14.64 | 14.11 | 14.29 | -1.31% | 72,550 | 103,881,236 |
| 2024-09-13 | 15.05 | 15.13 | 14.48 | 14.48 | -2.49% | 85,792 | 126,028,158 |
| 2024-09-12 | 14.81 | 15.18 | 14.8 | 14.85 | +0.81% | 122,161 | 182,785,904 |
| 2024-09-11 | 14.62 | 14.76 | 14.52 | 14.73 | +0.55% | 90,631 | 132,832,239 |
| 2024-09-10 | 14.26 | 14.86 | 14.01 | 14.65 | +2.45% | 112,497 | 162,164,177 |
| 2024-09-09 | 14.18 | 14.54 | 13.95 | 14.3 | +0.63% | 93,098 | 132,838,252 |
| 2024-09-06 | 14.62 | 14.69 | 14.2 | 14.21 | -2.8% | 78,481 | 112,789,776 |
| 2024-09-05 | 14.22 | 14.79 | 14.22 | 14.62 | +1.04% | 93,754 | 137,184,714 |
| 2024-09-04 | 14.36 | 14.69 | 14.32 | 14.47 | -0.55% | 78,808 | 114,569,778 |
| 2024-09-03 | 14.41 | 14.65 | 14.31 | 14.55 | +0.69% | 78,606 | 113,935,058 |
| 2024-09-02 | 15 | 15.03 | 14.43 | 14.45 | -3.15% | 108,751 | 159,891,012 |
| 2024-08-30 | 14.23 | 15.18 | 14.23 | 14.92 | +4.26% | 162,454 | 241,734,544 |
| 2024-08-29 | 14.13 | 14.48 | 14.01 | 14.31 | +1.06% | 97,826 | 140,020,151 |
| 2024-08-28 | 14.03 | 14.51 | 13.92 | 14.16 | +2.09% | 123,906 | 175,914,439 |
| 2024-08-27 | 14.23 | 14.33 | 13.86 | 13.87 | -2.94% | 84,394 | 118,306,392 |
| 2024-08-26 | 14.18 | 14.42 | 14.03 | 14.29 | +0.7% | 78,240 | 111,585,852 |
| 2024-08-23 | 14.28 | 14.47 | 14.05 | 14.19 | +0.92% | 92,195 | 131,353,647 |
| 2024-08-22 | 14.32 | 14.63 | 14 | 14.06 | -1.88% | 108,088 | 154,378,231 |
| 2024-08-21 | 15.01 | 15.06 | 14.29 | 14.33 | -4.59% | 165,514 | 241,335,124 |
| 2024-08-20 | 15.93 | 15.95 | 14.8 | 15.02 | -6.07% | 184,848 | 280,743,361 |
| 2024-08-19 | 16.02 | 16.34 | 15.95 | 15.99 | -0.44% | 82,566 | 133,030,783 |
| 2024-08-16 | 16.36 | 16.45 | 16.03 | 16.06 | -1.59% | 83,216 | 134,722,131 |
| 2024-08-15 | 16 | 16.81 | 15.77 | 16.32 | +2.13% | 149,365 | 245,165,422 |
| 2024-08-14 | 16.13 | 16.19 | 15.97 | 15.98 | -0.68% | 56,200 | 90,140,884 |
| 2024-08-13 | 16.19 | 16.39 | 15.85 | 16.09 | -0.19% | 97,875 | 156,632,402 |
| 2024-08-12 | 16.67 | 16.85 | 16.06 | 16.12 | -3.82% | 154,115 | 253,054,924 |
| 2024-08-09 | 17 | 17.15 | 16.72 | 16.76 | -0.65% | 247,866 | 419,007,325 |
| 2024-08-08 | 16.65 | 16.95 | 16.36 | 16.87 | +0.48% | 131,701 | 219,787,391 |
| 2024-08-07 | 16.7 | 17.02 | 16.57 | 16.79 | +1.02% | 140,368 | 236,126,678 |
| 2024-08-06 | 16.13 | 16.78 | 16.02 | 16.62 | +4.86% | 183,548 | 300,349,082 |
| 2024-08-05 | 16.5 | 16.9 | 15.85 | 15.85 | -4.86% | 175,793 | 287,099,446 |
| 2024-08-02 | 17.06 | 17.31 | 16.64 | 16.66 | -3.03% | 145,039 | 245,908,778 |
| 2024-08-01 | 17.29 | 17.44 | 17.11 | 17.18 | -0.58% | 155,439 | 268,318,651 |
| 2024-07-31 | 16.33 | 17.31 | 16.3 | 17.28 | +6.08% | 231,763 | 393,702,793 |
| 2024-07-30 | 16.26 | 16.48 | 16.12 | 16.29 | -0.12% | 103,923 | 169,305,833 |
| 2024-07-29 | 16.05 | 16.46 | 15.76 | 16.31 | +1.56% | 124,502 | 201,636,915 |
| 2024-07-26 | 15.69 | 16.27 | 15.65 | 16.06 | +2.69% | 129,495 | 207,867,023 |
| 2024-07-25 | 15.72 | 16.03 | 15.58 | 15.64 | -1.57% | 121,974 | 192,055,750 |
| 2024-07-24 | 16.42 | 16.62 | 15.83 | 15.89 | -4.05% | 157,310 | 254,146,276 |
| 2024-07-23 | 16.76 | 17.1 | 16.51 | 16.56 | -2.3% | 163,133 | 275,408,541 |
| 2024-07-22 | 16.77 | 17.3 | 16.63 | 16.95 | +1.62% | 211,541 | 359,654,703 |
| 2024-07-19 | 16.28 | 17.03 | 16.15 | 16.68 | +1.71% | 174,223 | 290,971,811 |
| 2024-07-18 | 16.21 | 16.53 | 15.74 | 16.4 | -0.49% | 161,794 | 260,095,291 |
| 2024-07-17 | 16.73 | 17.13 | 16.48 | 16.48 | -2.49% | 155,194 | 260,823,489 |
| 2024-07-16 | 16.19 | 16.97 | 16.03 | 16.9 | +3.87% | 212,576 | 352,302,661 |
| 2024-07-15 | 16.99 | 17.07 | 16.26 | 16.27 | -5.68% | 222,181 | 367,015,283 |
| 2024-07-12 | 16.96 | 17.77 | 16.57 | 17.25 | +1.41% | 289,117 | 496,353,961 |
| 2024-07-11 | 16.82 | 17.14 | 16.65 | 17.01 | +2.16% | 181,197 | 307,113,738 |
| 2024-07-10 | 16.14 | 17.52 | 15.89 | 16.65 | +2.78% | 241,943 | 403,837,216 |
| 2024-07-09 | 16 | 16.36 | 15.58 | 16.2 | +0.37% | 173,054 | 276,961,902 |
| 2024-07-08 | 16.65 | 16.9 | 16.13 | 16.14 | -4.5% | 142,339 | 232,554,438 |
| 2024-07-05 | 16.9 | 17.3 | 16.57 | 16.9 | -0.65% | 175,245 | 297,049,395 |
| 2024-07-04 | 17.32 | 18.24 | 17 | 17.01 | -0.93% | 279,693 | 488,866,682 |
| 2024-07-03 | 17.51 | 17.65 | 17.15 | 17.17 | -2.66% | 129,677 | 225,024,966 |
| 2024-07-02 | 16.84 | 18.06 | 16.84 | 17.64 | +5.38% | 215,001 | 379,757,770 |
| 2024-07-01 | 16.84 | 16.9 | 16.39 | 16.74 | -0.53% | 90,046 | 149,724,536 |
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：