股票概览
22.13
+20.01%
+3.69
18.8
开盘价
22.13
最高价
18.71
最低价
268,884
成交量
数据更新至: 2024-09-30
技术指标
17.24
MA5 (5日均线)
15.19
MA10 (10日均线)
14.54
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 | 18.8 | 22.13 | 18.71 | 22.13 | +20.01% | 268,884 | 548,125,242 |
| 2024-09-27 | 18.17 | 19.95 | 18.02 | 18.44 | +7.46% | 339,222 | 633,113,525 |
| 2024-09-26 | 14.88 | 17.16 | 14.83 | 17.16 | +20% | 316,125 | 496,049,289 |
| 2024-09-25 | 14.16 | 14.81 | 14.01 | 14.3 | +0.99% | 134,528 | 193,935,175 |
| 2024-09-24 | 13.22 | 14.18 | 13.06 | 14.16 | +8.67% | 144,638 | 196,698,538 |
| 2024-09-23 | 13 | 13.33 | 12.81 | 13.03 | +0.31% | 74,976 | 98,437,912 |
| 2024-09-20 | 13.37 | 13.43 | 12.88 | 12.99 | -2.84% | 91,109 | 119,151,031 |
| 2024-09-19 | 12.85 | 13.53 | 12.72 | 13.37 | +4.45% | 125,383 | 166,415,314 |
| 2024-09-18 | 13.07 | 13.13 | 12.65 | 12.8 | -5.11% | 97,182 | 124,715,664 |
| 2024-09-13 | 13.8 | 13.87 | 12.89 | 13.49 | -3.3% | 186,425 | 248,587,381 |
| 2024-09-12 | 14.26 | 14.49 | 13.81 | 13.95 | -5.93% | 190,695 | 268,355,621 |
| 2024-09-11 | 15.59 | 15.78 | 14.61 | 14.83 | -0.6% | 229,519 | 348,220,962 |
| 2024-09-10 | 14.14 | 15.88 | 13.98 | 14.92 | +5.29% | 229,752 | 338,962,840 |
| 2024-09-09 | 13.38 | 14.3 | 13.3 | 14.17 | +3.89% | 113,397 | 157,545,141 |
| 2024-09-06 | 13.6 | 14.3 | 13.49 | 13.64 | -0.37% | 91,507 | 126,994,185 |
| 2024-09-05 | 13.3 | 14.39 | 13.26 | 13.69 | +3.24% | 85,777 | 118,218,807 |
| 2024-09-04 | 13.36 | 13.48 | 13.17 | 13.26 | -1.19% | 28,949 | 38,584,031 |
| 2024-09-03 | 13.22 | 13.52 | 13.14 | 13.42 | +1.51% | 38,157 | 50,908,471 |
| 2024-09-02 | 13.78 | 13.83 | 13.17 | 13.22 | -3.92% | 62,851 | 84,698,278 |
| 2024-08-30 | 13.22 | 14.13 | 13.09 | 13.76 | +3.61% | 78,736 | 108,006,869 |
| 2024-08-29 | 12.79 | 13.39 | 12.75 | 13.28 | +3.19% | 52,793 | 69,414,235 |
| 2024-08-28 | 12.78 | 13.02 | 12.54 | 12.87 | +0.16% | 37,967 | 48,665,775 |
| 2024-08-27 | 12.75 | 13.11 | 12.65 | 12.85 | +0.78% | 49,311 | 63,348,565 |
| 2024-08-26 | 12.74 | 13.11 | 12.67 | 12.75 | +0.47% | 47,391 | 60,912,045 |
| 2024-08-23 | 12.65 | 13.09 | 12.56 | 12.69 | +0.63% | 49,540 | 63,376,402 |
| 2024-08-22 | 13.01 | 13.1 | 12.55 | 12.61 | -3.07% | 57,989 | 73,895,492 |
| 2024-08-21 | 13.14 | 13.4 | 12.97 | 13.01 | -1.14% | 40,919 | 53,790,505 |
| 2024-08-20 | 13.73 | 13.9 | 13.08 | 13.16 | -4.36% | 52,030 | 69,519,229 |
| 2024-08-19 | 13.86 | 14.01 | 13.72 | 13.76 | -1.01% | 32,112 | 44,477,175 |
| 2024-08-16 | 14.1 | 14.23 | 13.89 | 13.9 | -2.04% | 36,138 | 50,475,867 |
| 2024-08-15 | 14 | 14.48 | 13.85 | 14.19 | +0.78% | 52,664 | 74,606,721 |
| 2024-08-14 | 14.4 | 14.54 | 14.07 | 14.08 | -2.9% | 42,209 | 59,922,325 |
| 2024-08-13 | 14.41 | 14.52 | 14.09 | 14.5 | +0.35% | 36,288 | 51,911,122 |
| 2024-08-12 | 14.74 | 14.82 | 14.28 | 14.45 | -2.63% | 51,657 | 74,696,647 |
| 2024-08-09 | 15.17 | 15.36 | 14.77 | 14.84 | -2.56% | 52,659 | 79,206,686 |
| 2024-08-08 | 14.92 | 15.41 | 14.65 | 15.23 | +1.53% | 71,297 | 107,386,505 |
| 2024-08-07 | 15.31 | 15.4 | 14.95 | 15 | -3.1% | 62,830 | 94,849,372 |
| 2024-08-06 | 14.56 | 15.57 | 14.56 | 15.48 | +7.2% | 122,742 | 185,985,980 |
| 2024-08-05 | 15.07 | 15.58 | 14.38 | 14.44 | -5.81% | 89,495 | 134,155,944 |
| 2024-08-02 | 14.75 | 15.41 | 14.7 | 15.33 | +2.61% | 73,093 | 110,657,965 |
| 2024-08-01 | 14.86 | 14.99 | 14.6 | 14.94 | +0.07% | 48,104 | 71,251,781 |
| 2024-07-31 | 13.96 | 15 | 13.9 | 14.93 | +6.41% | 66,447 | 97,412,861 |
| 2024-07-30 | 13.82 | 14.09 | 13.73 | 14.03 | +1.23% | 28,392 | 39,549,389 |
| 2024-07-29 | 14.2 | 14.26 | 13.82 | 13.86 | -2.26% | 35,849 | 50,034,920 |
| 2024-07-26 | 14.16 | 14.45 | 14.1 | 14.18 | +0.5% | 27,192 | 38,724,790 |
| 2024-07-25 | 13.87 | 14.42 | 13.79 | 14.11 | +1.51% | 38,430 | 54,340,624 |
| 2024-07-24 | 14.36 | 14.5 | 13.82 | 13.9 | -3.34% | 55,227 | 77,858,241 |
| 2024-07-23 | 14.99 | 15.09 | 14.37 | 14.38 | -4.01% | 42,583 | 62,491,911 |
| 2024-07-22 | 15.11 | 15.25 | 14.89 | 14.98 | -1.45% | 35,154 | 52,802,440 |
| 2024-07-19 | 15.16 | 15.43 | 14.9 | 15.2 | -0.39% | 49,659 | 75,339,544 |
| 2024-07-18 | 15.22 | 15.29 | 14.64 | 15.26 | -2.68% | 78,483 | 117,496,598 |
| 2024-07-17 | 14.8 | 15.94 | 14.64 | 15.68 | +5.45% | 84,049 | 129,541,882 |
| 2024-07-16 | 14.94 | 15 | 14.6 | 14.87 | -0.4% | 40,124 | 59,299,372 |
| 2024-07-15 | 15.39 | 15.5 | 14.9 | 14.93 | -4.78% | 62,839 | 94,752,781 |
| 2024-07-12 | 15.34 | 16.36 | 15.11 | 15.68 | +1.62% | 71,777 | 111,667,642 |
| 2024-07-11 | 14.7 | 15.46 | 14.68 | 15.43 | +6.05% | 51,602 | 77,880,387 |
| 2024-07-10 | 14.7 | 15.01 | 14.5 | 14.55 | -1.09% | 28,826 | 42,405,771 |
| 2024-07-09 | 14.59 | 14.78 | 14.27 | 14.71 | +0.96% | 34,104 | 49,669,476 |
| 2024-07-08 | 15.16 | 15.24 | 14.49 | 14.57 | -4.58% | 36,233 | 53,369,096 |
| 2024-07-05 | 14.94 | 15.34 | 14.74 | 15.27 | +1.94% | 34,023 | 51,278,383 |
| 2024-07-04 | 15.46 | 15.58 | 14.89 | 14.98 | -3.29% | 37,916 | 57,633,199 |
| 2024-07-03 | 15.67 | 15.8 | 15.49 | 15.49 | -1.02% | 26,595 | 41,547,235 |
| 2024-07-02 | 15.7 | 15.92 | 15.57 | 15.65 | -0.7% | 34,396 | 54,204,195 |
| 2024-07-01 | 16.08 | 16.12 | 15.56 | 15.76 | -2.29% | 48,717 | 76,714,190 |
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：