股票概览
21.29
+18.02%
+3.25
18.7
开盘价
21.3
最高价
18.2
最低价
293,776
成交量
数据更新至: 2024-09-30
技术指标
18.07
MA5 (5日均线)
16.92
MA10 (10日均线)
16.71
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 | 18.7 | 21.3 | 18.2 | 21.29 | +18.02% | 293,776 | 582,028,848 |
| 2024-09-27 | 17.37 | 18.39 | 17 | 18.04 | +4.94% | 202,684 | 359,065,309 |
| 2024-09-26 | 16.89 | 17.25 | 16.8 | 17.19 | +0.06% | 156,593 | 267,033,761 |
| 2024-09-25 | 16.39 | 17.45 | 16.31 | 17.18 | +3.31% | 202,659 | 343,139,445 |
| 2024-09-24 | 16 | 16.71 | 15.54 | 16.63 | +3.87% | 177,786 | 289,700,382 |
| 2024-09-23 | 16 | 16.17 | 15.77 | 16.01 | -1.9% | 105,061 | 167,959,536 |
| 2024-09-20 | 15.65 | 16.42 | 15.48 | 16.32 | +2.58% | 170,364 | 272,520,631 |
| 2024-09-19 | 15.8 | 16.58 | 15.63 | 15.91 | +0.57% | 167,300 | 269,616,090 |
| 2024-09-18 | 15.6 | 16.48 | 15.6 | 15.82 | +6.75% | 190,697 | 304,882,643 |
| 2024-09-13 | 15.5 | 15.95 | 14.78 | 14.82 | -3.14% | 98,825 | 153,172,191 |
| 2024-09-12 | 15.79 | 15.98 | 15.29 | 15.3 | -4.02% | 117,268 | 181,660,769 |
| 2024-09-11 | 16.22 | 16.27 | 15.82 | 15.94 | -3.63% | 98,088 | 157,298,422 |
| 2024-09-10 | 16.48 | 16.62 | 16.1 | 16.54 | -2.36% | 141,086 | 230,853,624 |
| 2024-09-09 | 15.87 | 17.09 | 15.87 | 16.94 | +7.15% | 214,281 | 353,006,625 |
| 2024-09-06 | 16.3 | 16.39 | 15.69 | 15.81 | -3.83% | 113,182 | 180,574,151 |
| 2024-09-05 | 16.56 | 16.56 | 16.01 | 16.44 | -0.96% | 120,197 | 195,270,905 |
| 2024-09-04 | 16.45 | 17.1 | 16.11 | 16.6 | -1.54% | 160,441 | 265,596,502 |
| 2024-09-03 | 17.1 | 17.44 | 16.67 | 16.86 | -3.55% | 199,364 | 337,563,507 |
| 2024-09-02 | 17.9 | 18.5 | 17.03 | 17.48 | +2.76% | 348,135 | 616,992,674 |
| 2024-08-30 | 16.39 | 18.15 | 16.31 | 17.01 | +5.92% | 297,858 | 513,297,613 |
| 2024-08-29 | 15.63 | 16.41 | 15.48 | 16.06 | +2.95% | 216,605 | 343,394,537 |
| 2024-08-28 | 14.58 | 16.44 | 14.48 | 15.6 | +7.14% | 159,980 | 247,080,531 |
| 2024-08-27 | 15 | 15.04 | 14.5 | 14.56 | -4.15% | 62,554 | 91,962,659 |
| 2024-08-26 | 14.8 | 15.39 | 14.8 | 15.19 | +1.67% | 72,085 | 109,087,408 |
| 2024-08-23 | 14.4 | 15.14 | 14.11 | 14.94 | +3.25% | 80,406 | 118,401,590 |
| 2024-08-22 | 14.87 | 15.09 | 14.42 | 14.47 | -2.23% | 54,926 | 80,647,537 |
| 2024-08-21 | 14.84 | 15.2 | 14.73 | 14.8 | -0.4% | 52,791 | 78,803,588 |
| 2024-08-20 | 14.92 | 15.32 | 14.7 | 14.86 | -0.8% | 60,218 | 90,220,336 |
| 2024-08-19 | 15.21 | 15.4 | 14.94 | 14.98 | -3.91% | 89,234 | 134,845,286 |
| 2024-08-16 | 15.43 | 16.01 | 15.35 | 15.59 | +2.43% | 154,268 | 241,965,332 |
| 2024-08-15 | 14.85 | 15.47 | 14.77 | 15.22 | +1.13% | 144,440 | 218,389,752 |
| 2024-08-14 | 13.93 | 15.31 | 13.93 | 15.05 | +8.2% | 157,516 | 232,493,905 |
| 2024-08-13 | 13.61 | 13.93 | 13.61 | 13.91 | +1.53% | 25,480 | 35,113,911 |
| 2024-08-12 | 13.9 | 13.92 | 13.6 | 13.7 | -1.58% | 24,145 | 33,080,367 |
| 2024-08-09 | 13.99 | 14.2 | 13.85 | 13.92 | +0.14% | 21,428 | 30,005,307 |
| 2024-08-08 | 14.03 | 14.17 | 13.66 | 13.9 | -1.56% | 29,325 | 40,699,313 |
| 2024-08-07 | 14.08 | 14.35 | 13.96 | 14.12 | +0.71% | 34,233 | 48,477,964 |
| 2024-08-06 | 13.88 | 14.04 | 13.73 | 14.02 | +2.64% | 36,042 | 50,040,185 |
| 2024-08-05 | 14.3 | 14.46 | 13.66 | 13.66 | -5.66% | 65,351 | 91,589,310 |
| 2024-08-02 | 14.98 | 14.99 | 14.42 | 14.48 | -4.3% | 42,194 | 62,104,967 |
| 2024-08-01 | 15.03 | 15.18 | 14.87 | 15.13 | +0.73% | 36,254 | 54,624,265 |
| 2024-07-31 | 14.49 | 15.05 | 14.39 | 15.02 | +3.66% | 44,855 | 66,492,126 |
| 2024-07-30 | 14.56 | 14.74 | 14.35 | 14.49 | -0.48% | 30,217 | 43,908,677 |
| 2024-07-29 | 14.47 | 14.73 | 14.29 | 14.56 | +0.83% | 33,827 | 49,130,456 |
| 2024-07-26 | 14.35 | 14.62 | 14.18 | 14.44 | +1.69% | 37,210 | 53,759,060 |
| 2024-07-25 | 14.25 | 14.46 | 13.98 | 14.2 | -1.8% | 43,610 | 61,847,389 |
| 2024-07-24 | 14.59 | 14.9 | 14.39 | 14.46 | -1.23% | 54,642 | 79,935,728 |
| 2024-07-23 | 15.38 | 15.38 | 14.64 | 14.64 | -4.75% | 54,415 | 81,432,055 |
| 2024-07-22 | 15.33 | 15.47 | 15.07 | 15.37 | -0.39% | 55,203 | 84,390,616 |
| 2024-07-19 | 14.8 | 15.83 | 14.61 | 15.43 | +3.56% | 96,484 | 149,104,670 |
| 2024-07-18 | 14.8 | 15.35 | 14.32 | 14.9 | -0.07% | 78,577 | 116,262,820 |
| 2024-07-17 | 15.39 | 15.45 | 14.9 | 14.91 | -3.68% | 30,124 | 45,543,830 |
| 2024-07-16 | 15.15 | 15.57 | 15.02 | 15.48 | +1.64% | 34,448 | 52,789,123 |
| 2024-07-15 | 15.74 | 15.79 | 15.18 | 15.23 | -3.12% | 36,222 | 55,722,623 |
| 2024-07-12 | 15.7 | 15.82 | 15.56 | 15.72 | -1.13% | 27,187 | 42,708,990 |
| 2024-07-11 | 15.6 | 15.9 | 15.44 | 15.9 | +3.65% | 47,303 | 74,487,622 |
| 2024-07-10 | 15.28 | 15.53 | 15.12 | 15.34 | -0.32% | 34,041 | 52,180,137 |
| 2024-07-09 | 14.56 | 15.39 | 14.38 | 15.39 | +5.99% | 51,837 | 77,705,652 |
| 2024-07-08 | 14.85 | 15.2 | 14.43 | 14.52 | -2.88% | 36,575 | 53,600,196 |
| 2024-07-05 | 15 | 15.07 | 14.65 | 14.95 | -0.4% | 33,403 | 49,699,620 |
| 2024-07-04 | 15.48 | 15.6 | 14.94 | 15.01 | -3.16% | 36,514 | 55,401,457 |
| 2024-07-03 | 15.77 | 15.77 | 15.35 | 15.5 | -1.77% | 30,010 | 46,520,113 |
| 2024-07-02 | 15.84 | 16.08 | 15.65 | 15.78 | -0.82% | 30,855 | 48,898,063 |
| 2024-07-01 | 16.17 | 16.18 | 15.43 | 15.91 | -1.06% | 37,446 | 58,940,096 |
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：