股票概览
20.72
+19.42%
+3.37
18.35
开盘价
20.77
最高价
18.15
最低价
441,613
成交量
数据更新至: 2024-09-30
技术指标
16.43
MA5 (5日均线)
14.96
MA10 (10日均线)
14.48
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 | 18.35 | 20.77 | 18.15 | 20.72 | +19.42% | 441,613 | 857,596,627 |
| 2024-09-27 | 16.5 | 17.93 | 16.06 | 17.35 | +9.88% | 333,138 | 562,455,249 |
| 2024-09-26 | 14.25 | 15.79 | 14.19 | 15.79 | +10.65% | 190,208 | 285,969,756 |
| 2024-09-25 | 14.2 | 14.6 | 14.18 | 14.27 | +1.86% | 106,357 | 153,055,908 |
| 2024-09-24 | 13.54 | 14.02 | 13.4 | 14.01 | +4.71% | 93,693 | 129,010,724 |
| 2024-09-23 | 13.59 | 13.8 | 13.35 | 13.38 | -1.33% | 41,145 | 55,668,029 |
| 2024-09-20 | 13.84 | 13.84 | 13.46 | 13.56 | -1.53% | 40,289 | 54,694,357 |
| 2024-09-19 | 13.35 | 13.99 | 13.32 | 13.77 | +3.77% | 62,791 | 85,940,227 |
| 2024-09-18 | 13.37 | 13.5 | 13.03 | 13.27 | -1.48% | 51,909 | 68,564,444 |
| 2024-09-13 | 13.79 | 13.82 | 13.44 | 13.47 | -2.39% | 49,988 | 67,997,637 |
| 2024-09-12 | 13.94 | 14.19 | 13.78 | 13.8 | -1.08% | 38,215 | 53,407,103 |
| 2024-09-11 | 13.85 | 14.08 | 13.76 | 13.95 | +0.58% | 39,642 | 55,324,991 |
| 2024-09-10 | 13.9 | 13.98 | 13.58 | 13.87 | -0.14% | 46,610 | 64,055,268 |
| 2024-09-09 | 13.76 | 14.1 | 13.75 | 13.89 | +0.43% | 47,222 | 65,733,025 |
| 2024-09-06 | 14.27 | 14.28 | 13.83 | 13.83 | -2.74% | 45,361 | 63,457,568 |
| 2024-09-05 | 14.05 | 14.39 | 14.05 | 14.22 | +1.21% | 39,768 | 56,594,522 |
| 2024-09-04 | 13.94 | 14.23 | 13.9 | 14.05 | +0.29% | 43,177 | 60,802,511 |
| 2024-09-03 | 13.91 | 14.2 | 13.8 | 14.01 | +0.57% | 45,696 | 64,021,186 |
| 2024-09-02 | 14.37 | 14.45 | 13.91 | 13.93 | -3.2% | 70,531 | 99,469,203 |
| 2024-08-30 | 14.19 | 14.64 | 14.07 | 14.39 | +1.41% | 87,215 | 125,754,804 |
| 2024-08-29 | 13.79 | 14.28 | 13.74 | 14.19 | +2.23% | 64,703 | 91,239,257 |
| 2024-08-28 | 13.79 | 13.98 | 13.61 | 13.88 | +0.58% | 44,787 | 61,893,369 |
| 2024-08-27 | 13.89 | 13.98 | 13.75 | 13.8 | -1% | 40,578 | 56,143,858 |
| 2024-08-26 | 13.94 | 14.08 | 13.81 | 13.94 | +0.14% | 49,399 | 68,934,954 |
| 2024-08-23 | 13.93 | 14.06 | 13.77 | 13.92 | +0.07% | 60,659 | 84,304,660 |
| 2024-08-22 | 14.35 | 14.43 | 13.91 | 13.91 | -3.13% | 81,336 | 114,479,931 |
| 2024-08-21 | 14.5 | 14.6 | 14.33 | 14.36 | -1.24% | 52,049 | 75,230,696 |
| 2024-08-20 | 15.07 | 15.11 | 14.5 | 14.54 | -3.52% | 91,567 | 134,823,749 |
| 2024-08-19 | 15.38 | 15.51 | 15.04 | 15.07 | -2.02% | 84,943 | 129,392,945 |
| 2024-08-16 | 15.85 | 15.93 | 15.17 | 15.38 | -4% | 143,456 | 219,933,830 |
| 2024-08-15 | 15.8 | 16.2 | 15.71 | 16.02 | +1.33% | 65,100 | 104,106,366 |
| 2024-08-14 | 15.99 | 16.03 | 15.62 | 15.81 | -1.43% | 49,501 | 78,290,863 |
| 2024-08-13 | 15.91 | 16.05 | 15.76 | 16.04 | +0.19% | 34,977 | 55,606,459 |
| 2024-08-12 | 15.88 | 16.2 | 15.82 | 16.01 | +0.06% | 43,985 | 70,496,251 |
| 2024-08-09 | 16.25 | 16.44 | 16 | 16 | -1.11% | 55,830 | 90,126,888 |
| 2024-08-08 | 16.22 | 16.4 | 16.07 | 16.18 | -0.43% | 48,915 | 79,362,240 |
| 2024-08-07 | 16.25 | 16.38 | 16.03 | 16.25 | -0.31% | 58,931 | 95,402,324 |
| 2024-08-06 | 16.1 | 16.33 | 15.97 | 16.3 | +2.45% | 66,077 | 107,007,305 |
| 2024-08-05 | 16.04 | 16.48 | 15.86 | 15.91 | -1.24% | 79,345 | 128,079,354 |
| 2024-08-02 | 16.14 | 16.55 | 16.05 | 16.11 | -0.25% | 69,125 | 112,543,660 |
| 2024-08-01 | 16.4 | 16.52 | 16.09 | 16.15 | -1.52% | 68,928 | 111,856,592 |
| 2024-07-31 | 15.51 | 16.45 | 15.4 | 16.4 | +5.4% | 101,003 | 162,949,227 |
| 2024-07-30 | 15.5 | 15.78 | 15.38 | 15.56 | -0.26% | 41,681 | 64,768,299 |
| 2024-07-29 | 15.83 | 15.89 | 15.58 | 15.6 | -1.45% | 44,758 | 70,213,203 |
| 2024-07-26 | 15.7 | 16.09 | 15.57 | 15.83 | +1.21% | 53,983 | 85,496,177 |
| 2024-07-25 | 15.3 | 15.95 | 15.2 | 15.64 | +1.16% | 62,632 | 98,368,416 |
| 2024-07-24 | 15.71 | 15.84 | 15.41 | 15.46 | -1.97% | 60,238 | 93,908,511 |
| 2024-07-23 | 16.36 | 16.49 | 15.77 | 15.77 | -3.67% | 67,958 | 108,975,275 |
| 2024-07-22 | 16.53 | 16.57 | 16.25 | 16.37 | -0.97% | 62,280 | 102,205,850 |
| 2024-07-19 | 16.35 | 16.65 | 16.26 | 16.53 | +0.43% | 73,608 | 121,312,920 |
| 2024-07-18 | 16.25 | 16.61 | 16.2 | 16.46 | +0.67% | 89,908 | 147,504,707 |
| 2024-07-17 | 15.93 | 16.43 | 15.87 | 16.35 | +2% | 97,040 | 157,582,353 |
| 2024-07-16 | 15.81 | 16.25 | 15.75 | 16.03 | +1.26% | 68,355 | 109,402,468 |
| 2024-07-15 | 16.26 | 16.32 | 15.8 | 15.83 | -2.88% | 76,838 | 122,671,238 |
| 2024-07-12 | 16.06 | 16.45 | 16.01 | 16.3 | +1.24% | 104,136 | 169,433,502 |
| 2024-07-11 | 15.55 | 16.36 | 15.45 | 16.1 | +5.92% | 151,850 | 243,201,895 |
| 2024-07-10 | 15.04 | 15.49 | 15.01 | 15.2 | +0.33% | 50,685 | 77,354,048 |
| 2024-07-09 | 15.04 | 15.25 | 14.75 | 15.15 | +0.33% | 70,267 | 105,565,252 |
| 2024-07-08 | 15.37 | 15.44 | 15.06 | 15.1 | -2.14% | 92,210 | 140,079,945 |
| 2024-07-05 | 15.05 | 15.48 | 14.92 | 15.43 | +2.46% | 68,986 | 105,109,878 |
| 2024-07-04 | 15.56 | 15.63 | 15.04 | 15.06 | -3.15% | 64,304 | 97,921,999 |
| 2024-07-03 | 15.6 | 15.76 | 15.43 | 15.55 | -0.32% | 41,860 | 65,203,330 |
| 2024-07-02 | 15.82 | 15.89 | 15.53 | 15.6 | -1.14% | 44,854 | 70,457,894 |
| 2024-07-01 | 15.48 | 15.86 | 15.37 | 15.78 | +0.64% | 53,366 | 83,317,909 |
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：