股票概览
21.6
+15.14%
+2.84
19.41
开盘价
21.98
最高价
18.98
最低价
100,453
成交量
数据更新至: 2024-09-30
技术指标
18.40
MA5 (5日均线)
17.80
MA10 (10日均线)
16.78
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 | 19.41 | 21.98 | 18.98 | 21.6 | +15.14% | 100,453 | 206,060,048 |
| 2024-09-27 | 17.52 | 19 | 17.51 | 18.76 | +7.88% | 76,234 | 140,195,873 |
| 2024-09-26 | 16.99 | 17.4 | 16.86 | 17.39 | +1.52% | 34,785 | 59,775,417 |
| 2024-09-25 | 17.18 | 17.58 | 17.03 | 17.13 | 0% | 47,926 | 82,803,386 |
| 2024-09-24 | 16.65 | 17.22 | 16.65 | 17.13 | +2.45% | 45,775 | 77,731,322 |
| 2024-09-23 | 16.83 | 16.97 | 16.6 | 16.72 | +0.36% | 29,998 | 50,305,065 |
| 2024-09-20 | 17.3 | 17.3 | 16.45 | 16.66 | -4.47% | 50,225 | 84,265,694 |
| 2024-09-19 | 17.5 | 17.59 | 17.12 | 17.44 | -1.25% | 48,353 | 83,884,656 |
| 2024-09-18 | 17.2 | 17.8 | 16.92 | 17.66 | +1.15% | 63,354 | 110,325,615 |
| 2024-09-13 | 16.65 | 18.21 | 15.96 | 17.46 | +4.93% | 89,973 | 153,075,860 |
| 2024-09-12 | 16.13 | 17.15 | 16.12 | 16.64 | -0.24% | 66,933 | 111,043,623 |
| 2024-09-11 | 15.38 | 18.13 | 15.38 | 16.68 | +7.82% | 73,281 | 123,038,121 |
| 2024-09-10 | 15.35 | 15.54 | 15.13 | 15.47 | +1.64% | 10,950 | 16,766,080 |
| 2024-09-09 | 15.37 | 15.43 | 15.09 | 15.22 | -0.2% | 7,553 | 11,504,028 |
| 2024-09-06 | 15.68 | 15.71 | 15.21 | 15.25 | -2.87% | 10,431 | 16,052,574 |
| 2024-09-05 | 15.79 | 15.9 | 15.6 | 15.7 | -0.25% | 10,572 | 16,611,521 |
| 2024-09-04 | 15.56 | 15.97 | 15.5 | 15.74 | +0.38% | 13,026 | 20,538,114 |
| 2024-09-03 | 15.46 | 15.8 | 15.23 | 15.68 | +1.69% | 9,124 | 14,254,769 |
| 2024-09-02 | 15.78 | 15.98 | 15.4 | 15.42 | -2.41% | 13,190 | 20,700,203 |
| 2024-08-30 | 15.56 | 16.05 | 15.53 | 15.8 | +1.54% | 14,125 | 22,367,528 |
| 2024-08-29 | 15.32 | 15.62 | 15.12 | 15.56 | +1.17% | 9,418 | 14,568,406 |
| 2024-08-28 | 15 | 15.56 | 14.96 | 15.38 | +1.79% | 14,551 | 22,315,938 |
| 2024-08-27 | 15.53 | 15.57 | 15.05 | 15.11 | -4.06% | 18,790 | 28,555,359 |
| 2024-08-26 | 15.02 | 15.77 | 15.02 | 15.75 | +4.03% | 16,873 | 26,279,065 |
| 2024-08-23 | 15.43 | 15.5 | 15.08 | 15.14 | -1.88% | 11,389 | 17,325,898 |
| 2024-08-22 | 15.71 | 15.86 | 15.43 | 15.43 | -1.72% | 9,969 | 15,521,321 |
| 2024-08-21 | 15.7 | 15.85 | 15.51 | 15.7 | -0.25% | 10,401 | 16,335,309 |
| 2024-08-20 | 16 | 16.19 | 15.64 | 15.74 | -2.05% | 12,950 | 20,532,508 |
| 2024-08-19 | 16.35 | 16.64 | 15.89 | 16.07 | -2.67% | 19,112 | 31,148,787 |
| 2024-08-16 | 16.57 | 16.94 | 16.37 | 16.51 | -0.06% | 23,790 | 39,442,774 |
| 2024-08-15 | 16.62 | 16.87 | 16.41 | 16.52 | -1.9% | 28,318 | 47,021,567 |
| 2024-08-14 | 17.08 | 17.75 | 16.8 | 16.84 | -2.66% | 38,353 | 66,179,500 |
| 2024-08-13 | 16.83 | 17.3 | 16.3 | 17.3 | +3.59% | 37,989 | 64,629,747 |
| 2024-08-12 | 16.55 | 17.2 | 16.43 | 16.7 | +1.64% | 21,201 | 35,601,917 |
| 2024-08-09 | 16.74 | 16.78 | 16.42 | 16.43 | -1.26% | 9,080 | 15,062,158 |
| 2024-08-08 | 16.85 | 16.86 | 16.44 | 16.64 | -0.89% | 7,772 | 12,931,291 |
| 2024-08-07 | 16.78 | 16.88 | 16.65 | 16.79 | +0.06% | 7,944 | 13,335,324 |
| 2024-08-06 | 16.48 | 16.88 | 16.48 | 16.78 | +3.13% | 14,099 | 23,569,884 |
| 2024-08-05 | 16.72 | 17.1 | 16.27 | 16.27 | -4.01% | 16,718 | 27,917,407 |
| 2024-08-02 | 17.22 | 17.5 | 16.87 | 16.95 | -2.53% | 15,534 | 26,724,004 |
| 2024-08-01 | 17.14 | 17.48 | 17.1 | 17.39 | +0.93% | 23,550 | 40,791,401 |
| 2024-07-31 | 16.76 | 17.26 | 16.53 | 17.23 | +2.19% | 30,129 | 51,211,674 |
| 2024-07-30 | 16.56 | 17.48 | 16.4 | 16.86 | +1.81% | 24,113 | 41,083,341 |
| 2024-07-29 | 16.94 | 16.94 | 16.53 | 16.56 | -1.25% | 11,419 | 18,956,258 |
| 2024-07-26 | 16.92 | 17.1 | 16.75 | 16.77 | -0.83% | 12,178 | 20,588,648 |
| 2024-07-25 | 16.54 | 17.15 | 16.54 | 16.91 | +0.96% | 11,709 | 19,802,356 |
| 2024-07-24 | 16.94 | 17.2 | 16.7 | 16.75 | -2.22% | 13,751 | 23,169,937 |
| 2024-07-23 | 17.51 | 17.78 | 17 | 17.13 | -2.17% | 13,637 | 23,739,762 |
| 2024-07-22 | 17.37 | 17.61 | 17.32 | 17.51 | +0.23% | 7,691 | 13,413,318 |
| 2024-07-19 | 17.32 | 17.6 | 17.22 | 17.47 | +0.58% | 9,063 | 15,825,394 |
| 2024-07-18 | 17.18 | 17.41 | 16.86 | 17.37 | +0.35% | 10,575 | 18,109,486 |
| 2024-07-17 | 17.68 | 17.68 | 17.15 | 17.31 | -2.15% | 13,156 | 22,778,165 |
| 2024-07-16 | 18.29 | 18.4 | 17.2 | 17.69 | -3.49% | 25,681 | 45,344,928 |
| 2024-07-15 | 18.55 | 18.62 | 18.22 | 18.33 | -1.61% | 8,781 | 16,079,302 |
| 2024-07-12 | 19.26 | 19.26 | 18.52 | 18.63 | -2.97% | 17,041 | 31,993,948 |
| 2024-07-11 | 19.03 | 19.31 | 18.92 | 19.2 | +2.45% | 12,543 | 24,050,966 |
| 2024-07-10 | 18.75 | 19.17 | 18.65 | 18.74 | -0.27% | 10,577 | 20,005,089 |
| 2024-07-09 | 18.59 | 18.85 | 18.1 | 18.79 | +1.79% | 12,115 | 22,478,268 |
| 2024-07-08 | 19.21 | 19.21 | 18.44 | 18.46 | -3.15% | 9,208 | 17,158,564 |
| 2024-07-05 | 18.64 | 19.16 | 18.41 | 19.06 | +1.71% | 9,064 | 17,119,038 |
| 2024-07-04 | 19.48 | 19.66 | 18.65 | 18.74 | -3.8% | 15,705 | 29,841,607 |
| 2024-07-03 | 19.77 | 19.96 | 19.45 | 19.48 | -3.04% | 16,762 | 32,999,088 |
| 2024-07-02 | 20.78 | 20.85 | 19.78 | 20.09 | -3.65% | 39,465 | 79,771,063 |
| 2024-07-01 | 20.16 | 21.55 | 19.9 | 20.85 | +8.88% | 53,008 | 109,888,328 |
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：