股票概览
21.65
+18.89%
+3.44
19.15
开盘价
21.74
最高价
18.45
最低价
637,271
成交量
数据更新至: 2024-09-30
技术指标
18.27
MA5 (5日均线)
17.04
MA10 (10日均线)
16.24
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 | 19.15 | 21.74 | 18.45 | 21.65 | +18.89% | 637,271 | 1,275,395,564 |
| 2024-09-27 | 17.48 | 18.5 | 17.29 | 18.21 | +4.96% | 473,014 | 847,783,895 |
| 2024-09-26 | 17.01 | 17.45 | 16.8 | 17.35 | +1.76% | 363,259 | 624,767,456 |
| 2024-09-25 | 16.55 | 17.67 | 16.55 | 17.05 | -0.35% | 494,502 | 849,356,538 |
| 2024-09-24 | 16.01 | 18.49 | 15.87 | 17.11 | +5.81% | 576,985 | 978,902,334 |
| 2024-09-23 | 16.2 | 16.27 | 15.71 | 16.17 | -1.82% | 320,319 | 513,359,489 |
| 2024-09-20 | 15.63 | 16.82 | 15.5 | 16.47 | +3.52% | 486,402 | 793,183,198 |
| 2024-09-19 | 15.6 | 16.66 | 15.6 | 15.91 | -0.69% | 430,911 | 693,077,370 |
| 2024-09-18 | 16.13 | 17.3 | 15.73 | 16.02 | +10.71% | 540,934 | 884,997,352 |
| 2024-09-13 | 14.88 | 15.24 | 14.43 | 14.47 | -4.17% | 221,655 | 326,861,081 |
| 2024-09-12 | 15.51 | 15.73 | 15.1 | 15.1 | -2.77% | 217,529 | 336,107,488 |
| 2024-09-11 | 15.5 | 15.94 | 15.2 | 15.53 | -2.57% | 250,601 | 388,271,891 |
| 2024-09-10 | 14.79 | 16.5 | 14.79 | 15.94 | +4.52% | 359,850 | 564,338,736 |
| 2024-09-09 | 16.3 | 17.39 | 15.03 | 15.25 | -3.54% | 420,028 | 683,093,820 |
| 2024-09-06 | 15.3 | 16.35 | 15.12 | 15.81 | +2.86% | 357,023 | 560,204,425 |
| 2024-09-05 | 15.24 | 15.43 | 15.09 | 15.37 | +0.07% | 142,260 | 217,645,506 |
| 2024-09-04 | 14.97 | 15.6 | 14.92 | 15.36 | +0.79% | 221,395 | 338,911,615 |
| 2024-09-03 | 15.13 | 15.42 | 15.11 | 15.24 | -0.46% | 159,512 | 243,289,451 |
| 2024-09-02 | 15.43 | 15.78 | 15.22 | 15.31 | -1.03% | 302,394 | 468,478,252 |
| 2024-08-30 | 14.72 | 16.49 | 14.66 | 15.47 | +9.79% | 416,745 | 637,859,116 |
| 2024-08-29 | 13.79 | 14.2 | 13.66 | 14.09 | +2.7% | 122,236 | 171,510,264 |
| 2024-08-28 | 13.63 | 14.05 | 13.63 | 13.72 | -0.58% | 76,519 | 106,085,311 |
| 2024-08-27 | 13.98 | 14.08 | 13.78 | 13.8 | -2.2% | 72,958 | 101,252,156 |
| 2024-08-26 | 14.09 | 14.26 | 13.93 | 14.11 | +0.93% | 78,622 | 110,691,113 |
| 2024-08-23 | 14 | 14.19 | 13.8 | 13.98 | -1.34% | 93,147 | 130,505,854 |
| 2024-08-22 | 14.62 | 14.73 | 14.1 | 14.17 | -3.01% | 116,490 | 166,456,724 |
| 2024-08-21 | 14.44 | 14.85 | 14.31 | 14.61 | +0.62% | 95,420 | 139,690,737 |
| 2024-08-20 | 14.81 | 14.89 | 14.41 | 14.52 | -2.35% | 127,454 | 186,153,803 |
| 2024-08-19 | 14.89 | 15.2 | 14.8 | 14.87 | -1.91% | 133,676 | 200,200,580 |
| 2024-08-16 | 15.5 | 15.83 | 15.16 | 15.16 | -2.57% | 213,746 | 331,642,782 |
| 2024-08-15 | 15 | 15.59 | 14.95 | 15.56 | +2.77% | 216,018 | 332,973,403 |
| 2024-08-14 | 15.03 | 15.35 | 14.94 | 15.14 | 0% | 154,770 | 234,729,281 |
| 2024-08-13 | 14.8 | 15.17 | 14.76 | 15.14 | +2.57% | 145,037 | 217,866,653 |
| 2024-08-12 | 14.83 | 15.05 | 14.59 | 14.76 | -1.99% | 149,333 | 220,591,483 |
| 2024-08-09 | 15.75 | 15.9 | 15.04 | 15.06 | -2.65% | 230,597 | 356,927,061 |
| 2024-08-08 | 15.16 | 15.6 | 14.73 | 15.47 | +1.38% | 259,444 | 395,389,405 |
| 2024-08-07 | 15.3 | 15.66 | 15.17 | 15.26 | -0.13% | 192,668 | 296,073,675 |
| 2024-08-06 | 15.13 | 15.47 | 14.82 | 15.28 | +3.17% | 222,534 | 336,166,193 |
| 2024-08-05 | 15.44 | 15.68 | 14.81 | 14.81 | -6.33% | 263,768 | 402,014,521 |
| 2024-08-02 | 16.34 | 16.69 | 15.74 | 15.81 | -4.76% | 358,740 | 578,003,735 |
| 2024-08-01 | 16.87 | 17.35 | 16.52 | 16.6 | -1.89% | 411,438 | 696,859,365 |
| 2024-07-31 | 16.29 | 17.78 | 16.14 | 16.92 | +3.74% | 530,188 | 891,538,830 |
| 2024-07-30 | 16 | 16.63 | 15.6 | 16.31 | -2.28% | 388,809 | 625,096,710 |
| 2024-07-29 | 15.94 | 16.85 | 15.82 | 16.69 | +4.44% | 500,877 | 820,692,186 |
| 2024-07-26 | 15.67 | 16.02 | 15.34 | 15.98 | +2.7% | 372,138 | 585,700,696 |
| 2024-07-25 | 15.89 | 16.16 | 15.45 | 15.56 | -4.01% | 391,499 | 615,403,274 |
| 2024-07-24 | 17.23 | 17.73 | 15.85 | 16.21 | -7.79% | 601,746 | 1,001,665,235 |
| 2024-07-23 | 17.88 | 19.16 | 17.55 | 17.58 | -2.55% | 687,034 | 1,258,545,040 |
| 2024-07-22 | 18.55 | 18.78 | 17.68 | 18.04 | -2.85% | 672,544 | 1,215,496,038 |
| 2024-07-19 | 18 | 19.71 | 17.58 | 18.57 | +8.47% | 998,449 | 1,839,786,108 |
| 2024-07-18 | 15.38 | 17.12 | 15.38 | 17.12 | +19.97% | 776,233 | 1,306,904,929 |
| 2024-07-17 | 13.84 | 14.85 | 13.55 | 14.27 | +2.88% | 247,608 | 352,089,409 |
| 2024-07-16 | 13.6 | 13.93 | 13.46 | 13.87 | 0% | 146,742 | 200,436,895 |
| 2024-07-15 | 14.35 | 14.68 | 13.82 | 13.87 | -1.84% | 190,837 | 273,053,598 |
| 2024-07-12 | 13.62 | 14.32 | 13.61 | 14.13 | +2.24% | 192,418 | 270,470,734 |
| 2024-07-11 | 13.95 | 14.22 | 13.69 | 13.82 | +2.14% | 147,679 | 204,669,217 |
| 2024-07-10 | 13.53 | 13.82 | 13.46 | 13.53 | -1.02% | 137,494 | 187,089,547 |
| 2024-07-09 | 13 | 13.76 | 12.62 | 13.67 | +6.05% | 207,412 | 277,496,515 |
| 2024-07-08 | 13.06 | 13.48 | 12.86 | 12.89 | -0.85% | 137,871 | 181,444,387 |
| 2024-07-05 | 13.21 | 13.3 | 12.72 | 13 | -1.52% | 124,537 | 161,076,822 |
| 2024-07-04 | 13.9 | 14.04 | 13.16 | 13.2 | -5.44% | 171,143 | 231,154,021 |
| 2024-07-03 | 14.1 | 14.33 | 13.67 | 13.96 | -1.69% | 143,431 | 200,066,494 |
| 2024-07-02 | 14.11 | 14.39 | 13.98 | 14.2 | +0.28% | 129,395 | 183,353,793 |
| 2024-07-01 | 14.23 | 14.46 | 13.53 | 14.16 | -0.84% | 146,639 | 206,754,743 |
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：