股票概览
20.69
+13.93%
+2.53
18.57
开盘价
21.38
最高价
18.21
最低价
232,347
成交量
数据更新至: 2024-09-30
技术指标
17.86
MA5 (5日均线)
16.86
MA10 (10日均线)
17.30
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 | 18.57 | 21.38 | 18.21 | 20.69 | +13.93% | 232,347 | 453,635,578 |
| 2024-09-27 | 17.39 | 18.4 | 17.19 | 18.16 | +6.2% | 163,889 | 291,759,199 |
| 2024-09-26 | 16.86 | 17.12 | 16.51 | 17.1 | +1.48% | 124,702 | 209,655,333 |
| 2024-09-25 | 16.66 | 17.59 | 16.5 | 16.85 | +2.25% | 161,529 | 275,302,981 |
| 2024-09-24 | 16.01 | 16.51 | 15.75 | 16.48 | +3.45% | 129,590 | 209,578,165 |
| 2024-09-23 | 15.8 | 16.16 | 15.63 | 15.93 | +1.34% | 87,858 | 140,532,055 |
| 2024-09-20 | 16 | 16.21 | 15.53 | 15.72 | -1.38% | 82,714 | 130,464,228 |
| 2024-09-19 | 15.98 | 16.12 | 15.66 | 15.94 | +0.76% | 83,259 | 132,543,317 |
| 2024-09-18 | 15.86 | 15.97 | 15.45 | 15.82 | -0.82% | 74,085 | 116,570,356 |
| 2024-09-13 | 16.85 | 16.94 | 15.91 | 15.95 | -4.95% | 123,862 | 200,311,116 |
| 2024-09-12 | 17.7 | 17.96 | 16.72 | 16.78 | -6.2% | 185,870 | 320,967,541 |
| 2024-09-11 | 16.99 | 18.66 | 16.99 | 17.89 | +3.41% | 221,645 | 393,332,733 |
| 2024-09-10 | 17.88 | 18.14 | 17.01 | 17.3 | -3.46% | 137,769 | 239,130,609 |
| 2024-09-09 | 18.35 | 18.47 | 17.38 | 17.92 | -4.73% | 226,984 | 405,772,891 |
| 2024-09-06 | 19.35 | 20.43 | 18.75 | 18.81 | -5.38% | 298,574 | 584,935,945 |
| 2024-09-05 | 20.23 | 21.95 | 19.5 | 19.88 | -0.45% | 398,862 | 826,091,377 |
| 2024-09-04 | 16.36 | 19.97 | 16.36 | 19.97 | +20.01% | 221,169 | 419,631,421 |
| 2024-09-03 | 16.1 | 16.95 | 15.98 | 16.64 | +4.13% | 119,119 | 196,337,595 |
| 2024-09-02 | 16.1 | 16.54 | 15.94 | 15.98 | -1.72% | 76,195 | 123,469,041 |
| 2024-08-30 | 16.4 | 16.55 | 16.14 | 16.26 | -0.85% | 109,357 | 178,564,837 |
| 2024-08-29 | 14.98 | 17.3 | 14.86 | 16.4 | +11.11% | 141,550 | 227,493,243 |
| 2024-08-28 | 14.73 | 14.98 | 14.4 | 14.76 | -0.07% | 41,604 | 61,103,038 |
| 2024-08-27 | 15.28 | 15.3 | 14.71 | 14.77 | -4.09% | 63,720 | 94,854,591 |
| 2024-08-26 | 15.16 | 15.98 | 15.16 | 15.4 | +2.12% | 74,250 | 115,436,285 |
| 2024-08-23 | 15.77 | 15.85 | 15.02 | 15.08 | -5.75% | 91,786 | 140,062,765 |
| 2024-08-22 | 16.2 | 16.89 | 16 | 16 | -3.5% | 124,723 | 204,764,235 |
| 2024-08-21 | 15.39 | 16.83 | 15.28 | 16.58 | +6.21% | 154,596 | 253,017,310 |
| 2024-08-20 | 15.5 | 16.24 | 15.36 | 15.61 | -0.83% | 65,196 | 103,124,798 |
| 2024-08-19 | 15.76 | 16.4 | 15.65 | 15.74 | -1.25% | 70,534 | 112,695,815 |
| 2024-08-16 | 16.09 | 16.3 | 15.32 | 15.94 | +0.89% | 99,644 | 156,975,962 |
| 2024-08-15 | 16.97 | 17 | 15.76 | 15.8 | +2.66% | 128,851 | 209,156,871 |
| 2024-08-14 | 15.48 | 15.94 | 15.26 | 15.39 | -1.35% | 74,227 | 115,689,181 |
| 2024-08-13 | 14.98 | 15.9 | 14.55 | 15.6 | +4% | 83,744 | 127,711,569 |
| 2024-08-12 | 14.72 | 15.06 | 14.34 | 15 | +1.97% | 54,042 | 79,651,772 |
| 2024-08-09 | 15.3 | 15.96 | 14.66 | 14.71 | -2.26% | 64,256 | 98,274,608 |
| 2024-08-08 | 15.23 | 15.27 | 14.79 | 15.05 | -3.34% | 65,831 | 98,949,315 |
| 2024-08-07 | 15.96 | 15.97 | 15.2 | 15.57 | -3.23% | 84,331 | 131,641,842 |
| 2024-08-06 | 15.34 | 16.2 | 15.03 | 16.09 | +2.94% | 131,486 | 206,271,433 |
| 2024-08-05 | 14.63 | 16.18 | 14.44 | 15.63 | +1.49% | 150,647 | 230,832,616 |
| 2024-08-02 | 14.88 | 17.57 | 14.88 | 15.4 | +5.19% | 176,342 | 285,082,246 |
| 2024-08-01 | 14.25 | 14.7 | 14.23 | 14.64 | +2.16% | 64,992 | 94,140,997 |
| 2024-07-31 | 14.08 | 14.42 | 13.93 | 14.33 | +1.85% | 55,546 | 79,256,857 |
| 2024-07-30 | 14.5 | 14.5 | 14.05 | 14.07 | -3.23% | 52,662 | 74,553,818 |
| 2024-07-29 | 13.93 | 14.63 | 13.82 | 14.54 | +3.12% | 68,525 | 97,917,499 |
| 2024-07-26 | 14.06 | 14.2 | 13.82 | 14.1 | -0.14% | 53,591 | 75,029,262 |
| 2024-07-25 | 13.8 | 14.45 | 13.72 | 14.12 | +0.36% | 90,642 | 127,937,049 |
| 2024-07-24 | 12.94 | 14.96 | 12.57 | 14.07 | +8.23% | 104,874 | 145,947,060 |
| 2024-07-23 | 13.15 | 13.42 | 12.96 | 13 | -0.91% | 24,419 | 32,290,358 |
| 2024-07-22 | 13.09 | 13.23 | 12.95 | 13.12 | +0.15% | 16,700 | 21,840,756 |
| 2024-07-19 | 13.12 | 13.28 | 12.93 | 13.1 | -0.3% | 21,173 | 27,788,264 |
| 2024-07-18 | 13.33 | 13.33 | 12.88 | 13.14 | -1.94% | 25,351 | 33,074,215 |
| 2024-07-17 | 14.1 | 14.11 | 13.36 | 13.4 | -4.96% | 26,558 | 36,344,312 |
| 2024-07-16 | 14.1 | 14.31 | 13.9 | 14.1 | +0.43% | 22,883 | 32,272,760 |
| 2024-07-15 | 14.22 | 14.34 | 13.92 | 14.04 | -1.27% | 26,731 | 37,608,263 |
| 2024-07-12 | 14.23 | 14.38 | 14.06 | 14.22 | +0.71% | 38,025 | 54,070,918 |
| 2024-07-11 | 13.9 | 14.26 | 13.9 | 14.12 | +3.14% | 32,886 | 46,216,647 |
| 2024-07-10 | 13.4 | 13.9 | 13.38 | 13.69 | +1.94% | 31,148 | 42,767,555 |
| 2024-07-09 | 12.66 | 13.46 | 12.66 | 13.43 | +3.47% | 24,723 | 32,581,101 |
| 2024-07-08 | 13.31 | 13.39 | 12.93 | 12.98 | -3.06% | 20,329 | 26,605,661 |
| 2024-07-05 | 13.27 | 13.49 | 12.9 | 13.39 | +0.83% | 23,401 | 30,938,721 |
| 2024-07-04 | 13.84 | 14 | 13.26 | 13.28 | -4.25% | 35,111 | 47,775,380 |
| 2024-07-03 | 13.85 | 14.53 | 13.6 | 13.87 | +0.8% | 52,216 | 73,072,691 |
| 2024-07-02 | 13.78 | 13.9 | 13.64 | 13.76 | +0.44% | 20,464 | 28,119,812 |
| 2024-07-01 | 13.55 | 13.73 | 13.28 | 13.7 | +0.66% | 27,607 | 37,358,776 |
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：