股票概览
20.37
+15.08%
+2.67
18.65
开盘价
20.88
最高价
18.25
最低价
217,251
成交量
数据更新至: 2024-09-30
技术指标
17.19
MA5 (5日均线)
16.22
MA10 (10日均线)
16.01
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 | 18.65 | 20.88 | 18.25 | 20.37 | +15.08% | 217,251 | 422,630,946 |
| 2024-09-27 | 16.72 | 18.13 | 16.62 | 17.7 | +7.86% | 136,852 | 237,599,306 |
| 2024-09-26 | 15.6 | 16.42 | 15.56 | 16.41 | +4.26% | 70,255 | 112,612,426 |
| 2024-09-25 | 15.86 | 16.25 | 15.73 | 15.74 | +0.13% | 68,348 | 109,315,357 |
| 2024-09-24 | 14.8 | 15.73 | 14.76 | 15.72 | +6.72% | 89,015 | 136,073,353 |
| 2024-09-23 | 14.91 | 15.04 | 14.68 | 14.73 | -1.8% | 37,828 | 55,940,367 |
| 2024-09-20 | 15.48 | 15.6 | 14.81 | 15 | -3.16% | 60,115 | 90,092,401 |
| 2024-09-19 | 15.67 | 16.08 | 15.42 | 15.49 | -0.26% | 66,968 | 104,887,600 |
| 2024-09-18 | 15.77 | 15.77 | 15.31 | 15.53 | -0.06% | 30,166 | 46,635,231 |
| 2024-09-13 | 16.16 | 16.6 | 15.52 | 15.54 | -3.84% | 57,393 | 91,040,916 |
| 2024-09-12 | 15.6 | 16.42 | 15.6 | 16.16 | +3.26% | 81,350 | 131,397,140 |
| 2024-09-11 | 15.08 | 15.96 | 15.05 | 15.65 | +3.3% | 68,119 | 105,788,216 |
| 2024-09-10 | 15.19 | 15.21 | 14.83 | 15.15 | -0.07% | 27,649 | 41,558,752 |
| 2024-09-09 | 15.21 | 15.51 | 15.08 | 15.16 | -1.11% | 30,384 | 46,419,248 |
| 2024-09-06 | 15.98 | 15.98 | 15.3 | 15.33 | -3.77% | 41,543 | 64,567,756 |
| 2024-09-05 | 16.07 | 16.3 | 15.91 | 15.93 | -0.69% | 36,175 | 58,189,315 |
| 2024-09-04 | 16.02 | 16.3 | 15.88 | 16.04 | -0.5% | 39,532 | 63,706,876 |
| 2024-09-03 | 16.13 | 16.35 | 15.97 | 16.12 | +0.31% | 43,769 | 70,697,120 |
| 2024-09-02 | 16.38 | 16.57 | 16.07 | 16.07 | -2.13% | 67,765 | 110,759,608 |
| 2024-08-30 | 15.95 | 16.77 | 15.83 | 16.42 | -0.91% | 118,812 | 194,418,242 |
| 2024-08-29 | 16.43 | 16.78 | 16.25 | 16.57 | +0.98% | 75,875 | 125,667,753 |
| 2024-08-28 | 15.75 | 16.6 | 15.57 | 16.41 | +4.26% | 73,936 | 119,780,578 |
| 2024-08-27 | 16.16 | 16.21 | 15.7 | 15.74 | -2.9% | 52,905 | 84,259,741 |
| 2024-08-26 | 16.34 | 16.85 | 16.19 | 16.21 | -0.43% | 90,155 | 148,420,381 |
| 2024-08-23 | 15.4 | 16.35 | 15.25 | 16.28 | +3.69% | 119,238 | 188,708,068 |
| 2024-08-22 | 15.88 | 16.44 | 15.58 | 15.7 | +1.36% | 135,119 | 216,128,082 |
| 2024-08-21 | 14.7 | 15.8 | 14.67 | 15.49 | +4.95% | 87,585 | 133,779,381 |
| 2024-08-20 | 15.05 | 15.08 | 14.66 | 14.76 | -1.73% | 30,380 | 45,097,323 |
| 2024-08-19 | 15.21 | 15.3 | 14.97 | 15.02 | -1.38% | 32,616 | 49,310,862 |
| 2024-08-16 | 15.66 | 15.71 | 15.2 | 15.23 | -2.99% | 45,635 | 70,346,715 |
| 2024-08-15 | 15.43 | 15.88 | 15.24 | 15.7 | +1.03% | 50,970 | 79,460,429 |
| 2024-08-14 | 15.99 | 16.09 | 15.53 | 15.54 | -2.75% | 44,977 | 70,649,524 |
| 2024-08-13 | 15.85 | 16.15 | 15.61 | 15.98 | +0.63% | 49,830 | 79,226,722 |
| 2024-08-12 | 16.19 | 16.45 | 15.88 | 15.88 | +0.38% | 71,742 | 116,011,047 |
| 2024-08-09 | 16.12 | 16.45 | 15.77 | 15.82 | -1.86% | 47,967 | 77,257,120 |
| 2024-08-08 | 16.32 | 16.35 | 15.96 | 16.12 | -1.1% | 40,044 | 64,686,015 |
| 2024-08-07 | 16.48 | 16.55 | 16.2 | 16.3 | -0.91% | 50,034 | 81,837,129 |
| 2024-08-06 | 16.05 | 16.93 | 16.05 | 16.45 | +4.44% | 105,698 | 173,703,445 |
| 2024-08-05 | 16.1 | 16.49 | 15.63 | 15.75 | -3.31% | 74,653 | 119,725,698 |
| 2024-08-02 | 16.59 | 17.09 | 16.21 | 16.29 | -2.51% | 81,225 | 135,154,996 |
| 2024-08-01 | 16.59 | 16.93 | 16.51 | 16.71 | +0.24% | 79,489 | 132,927,209 |
| 2024-07-31 | 16.34 | 16.76 | 16.19 | 16.67 | +1.28% | 97,112 | 160,798,075 |
| 2024-07-30 | 16.83 | 16.98 | 16.3 | 16.46 | -1.2% | 84,486 | 140,164,802 |
| 2024-07-29 | 16.95 | 17.09 | 16.48 | 16.66 | -3.14% | 129,547 | 215,886,785 |
| 2024-07-26 | 17.06 | 18.39 | 16.85 | 17.2 | -0.75% | 204,442 | 358,342,565 |
| 2024-07-25 | 16.69 | 17.5 | 16.52 | 17.33 | +1.64% | 192,930 | 329,951,110 |
| 2024-07-24 | 15.57 | 17.33 | 15.53 | 17.05 | +7.57% | 217,861 | 360,861,048 |
| 2024-07-23 | 14.84 | 16.88 | 14.81 | 15.85 | +5.95% | 171,518 | 271,856,431 |
| 2024-07-22 | 14.5 | 15.19 | 14.46 | 14.96 | +3.1% | 72,604 | 108,396,003 |
| 2024-07-19 | 14.41 | 14.6 | 14.23 | 14.51 | +0.9% | 26,188 | 37,838,610 |
| 2024-07-18 | 14.33 | 14.43 | 14.06 | 14.38 | -0.21% | 28,780 | 41,022,405 |
| 2024-07-17 | 14.54 | 14.64 | 14.35 | 14.41 | 0% | 31,338 | 45,378,550 |
| 2024-07-16 | 14.36 | 14.5 | 14.22 | 14.41 | -0.14% | 26,154 | 37,549,297 |
| 2024-07-15 | 14.69 | 14.72 | 14.38 | 14.43 | -2.17% | 31,732 | 46,001,130 |
| 2024-07-12 | 14.7 | 15.02 | 14.61 | 14.75 | +0.27% | 39,821 | 59,055,612 |
| 2024-07-11 | 14.3 | 14.84 | 14.25 | 14.71 | +5% | 53,885 | 78,559,968 |
| 2024-07-10 | 13.97 | 14.26 | 13.7 | 14.01 | -0.28% | 40,276 | 56,511,188 |
| 2024-07-09 | 13.85 | 14.16 | 13.51 | 14.05 | +1.37% | 45,894 | 63,588,296 |
| 2024-07-08 | 14.32 | 14.32 | 13.78 | 13.86 | -3.48% | 47,459 | 66,257,034 |
| 2024-07-05 | 14.42 | 14.54 | 14.25 | 14.36 | -0.28% | 37,061 | 53,342,946 |
| 2024-07-04 | 14.87 | 15 | 14.38 | 14.4 | -3.23% | 40,536 | 59,174,227 |
| 2024-07-03 | 15.09 | 15.15 | 14.8 | 14.88 | -1.59% | 28,586 | 42,710,016 |
| 2024-07-02 | 15.37 | 15.37 | 15.07 | 15.12 | -1.75% | 28,947 | 43,966,291 |
| 2024-07-01 | 15.42 | 15.48 | 15.02 | 15.39 | +0.39% | 28,250 | 43,077,040 |
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：