股票概览
21.56
+13.95%
+2.64
19.8
开盘价
21.96
最高价
19.1
最低价
184,257
成交量
数据更新至: 2024-09-30
技术指标
18.55
MA5 (5日均线)
17.53
MA10 (10日均线)
17.33
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 | 19.8 | 21.96 | 19.1 | 21.56 | +13.95% | 184,257 | 378,580,862 |
| 2024-09-27 | 18.15 | 19.26 | 18 | 18.92 | +6.47% | 115,816 | 215,477,639 |
| 2024-09-26 | 17.23 | 17.78 | 17.19 | 17.77 | +2.42% | 60,303 | 105,595,118 |
| 2024-09-25 | 17.39 | 17.75 | 17.21 | 17.35 | +1.11% | 76,582 | 133,935,587 |
| 2024-09-24 | 16.41 | 17.18 | 16.36 | 17.16 | +5.34% | 73,681 | 124,043,672 |
| 2024-09-23 | 16.49 | 16.58 | 16.24 | 16.29 | -1.15% | 29,469 | 48,312,588 |
| 2024-09-20 | 16.78 | 16.86 | 16.35 | 16.48 | -1.9% | 32,877 | 54,394,289 |
| 2024-09-19 | 16.75 | 16.93 | 16.42 | 16.8 | +1.76% | 37,752 | 63,171,198 |
| 2024-09-18 | 16.45 | 16.66 | 16.08 | 16.51 | +0.36% | 32,250 | 52,788,497 |
| 2024-09-13 | 16.95 | 17.04 | 16.42 | 16.45 | -2.55% | 40,025 | 66,550,704 |
| 2024-09-12 | 17.26 | 17.48 | 16.87 | 16.88 | -1.52% | 46,242 | 79,301,991 |
| 2024-09-11 | 17.28 | 17.3 | 16.69 | 17.14 | -1.38% | 53,733 | 91,683,993 |
| 2024-09-10 | 16.81 | 17.74 | 16.76 | 17.38 | +2.96% | 84,044 | 145,345,877 |
| 2024-09-09 | 16.5 | 16.98 | 16.41 | 16.88 | +1.5% | 44,738 | 75,086,768 |
| 2024-09-06 | 17.33 | 17.35 | 16.63 | 16.63 | -2.86% | 49,534 | 84,277,375 |
| 2024-09-05 | 17.08 | 17.34 | 17.04 | 17.12 | +0.29% | 34,625 | 59,409,425 |
| 2024-09-04 | 17.15 | 17.35 | 16.96 | 17.07 | -1.27% | 37,074 | 63,495,456 |
| 2024-09-03 | 17.15 | 17.5 | 17.15 | 17.29 | +0.06% | 42,941 | 74,344,728 |
| 2024-09-02 | 17.68 | 17.89 | 17.24 | 17.28 | -2.32% | 61,237 | 107,547,388 |
| 2024-08-30 | 17.23 | 18.07 | 17.23 | 17.69 | +1.2% | 93,398 | 165,320,384 |
| 2024-08-29 | 16.96 | 17.73 | 16.66 | 17.48 | +4.23% | 85,391 | 147,740,472 |
| 2024-08-28 | 16.68 | 16.93 | 16.5 | 16.77 | +0.54% | 38,335 | 64,221,888 |
| 2024-08-27 | 17.14 | 17.24 | 16.61 | 16.68 | -3.08% | 51,441 | 86,683,464 |
| 2024-08-26 | 16.58 | 17.44 | 16.57 | 17.21 | +3.86% | 85,622 | 146,478,671 |
| 2024-08-23 | 16.74 | 17.01 | 16.46 | 16.57 | -2.76% | 65,504 | 109,248,603 |
| 2024-08-22 | 18.07 | 18.28 | 16.98 | 17.04 | -1.73% | 84,722 | 146,958,529 |
| 2024-08-21 | 17.42 | 17.57 | 17.11 | 17.34 | -0.46% | 39,738 | 68,959,679 |
| 2024-08-20 | 17.73 | 18.08 | 17.33 | 17.42 | -5.17% | 84,562 | 148,265,010 |
| 2024-08-19 | 18.55 | 18.83 | 18.33 | 18.37 | -1.02% | 50,576 | 93,479,906 |
| 2024-08-16 | 18.98 | 19.14 | 18.52 | 18.56 | -2.57% | 64,976 | 122,174,885 |
| 2024-08-15 | 18.81 | 19.25 | 18.44 | 19.05 | +0.21% | 72,876 | 137,544,002 |
| 2024-08-14 | 19.35 | 19.68 | 19 | 19.01 | -1.81% | 65,951 | 126,922,785 |
| 2024-08-13 | 18.99 | 19.44 | 18.91 | 19.36 | +0.52% | 63,009 | 121,018,310 |
| 2024-08-12 | 19.87 | 19.87 | 18.81 | 19.26 | +0.31% | 85,540 | 164,953,290 |
| 2024-08-09 | 19.5 | 20.14 | 19.16 | 19.2 | -1.49% | 88,696 | 173,686,562 |
| 2024-08-08 | 20.02 | 20.02 | 19.17 | 19.49 | -4.08% | 112,037 | 218,194,530 |
| 2024-08-07 | 20.46 | 20.85 | 20.1 | 20.32 | -0.59% | 90,094 | 183,360,667 |
| 2024-08-06 | 20.73 | 20.83 | 20.1 | 20.44 | +1.54% | 120,690 | 245,966,860 |
| 2024-08-05 | 21.3 | 21.85 | 20.07 | 20.13 | -5.76% | 158,676 | 331,292,825 |
| 2024-08-02 | 21.67 | 23.2 | 21.3 | 21.36 | -3.44% | 216,819 | 483,535,122 |
| 2024-08-01 | 21.79 | 22.63 | 21.61 | 22.12 | -1.56% | 223,838 | 492,883,273 |
| 2024-07-31 | 20.83 | 23.82 | 20.4 | 22.47 | +2.79% | 315,023 | 677,020,277 |
| 2024-07-30 | 20.35 | 22.63 | 20.35 | 21.86 | +4.29% | 307,243 | 669,835,218 |
| 2024-07-29 | 19.97 | 21.89 | 19.68 | 20.96 | +0.43% | 266,221 | 546,986,484 |
| 2024-07-26 | 19.85 | 22 | 19.6 | 20.87 | +4.72% | 360,395 | 745,373,631 |
| 2024-07-25 | 16.38 | 19.93 | 16.26 | 19.93 | +19.99% | 306,408 | 587,552,392 |
| 2024-07-24 | 16.33 | 17.2 | 16.15 | 16.61 | -0.24% | 69,851 | 116,968,457 |
| 2024-07-23 | 16.76 | 17.1 | 16.57 | 16.65 | -1.71% | 37,847 | 63,959,268 |
| 2024-07-22 | 16.68 | 17.12 | 16.61 | 16.94 | +1.62% | 47,646 | 80,706,149 |
| 2024-07-19 | 16.47 | 16.9 | 16.31 | 16.67 | +1.03% | 33,587 | 55,905,272 |
| 2024-07-18 | 16.58 | 16.65 | 16.08 | 16.5 | -1.2% | 40,962 | 66,867,639 |
| 2024-07-17 | 17.31 | 17.42 | 16.66 | 16.7 | -4.24% | 40,955 | 69,207,019 |
| 2024-07-16 | 17.62 | 17.62 | 17.19 | 17.44 | -0.29% | 29,240 | 50,746,106 |
| 2024-07-15 | 17.8 | 17.88 | 17.43 | 17.49 | -2.07% | 28,994 | 50,996,312 |
| 2024-07-12 | 17.9 | 18.1 | 17.77 | 17.86 | -0.45% | 41,944 | 75,200,987 |
| 2024-07-11 | 17.78 | 17.99 | 17.6 | 17.94 | +2.51% | 50,435 | 90,084,376 |
| 2024-07-10 | 17.2 | 17.77 | 17.2 | 17.5 | +0.11% | 44,852 | 78,923,732 |
| 2024-07-09 | 17.01 | 17.57 | 16.65 | 17.48 | +2.82% | 53,545 | 92,245,744 |
| 2024-07-08 | 17.48 | 17.49 | 16.92 | 17 | -2.8% | 38,171 | 65,129,054 |
| 2024-07-05 | 17.41 | 17.68 | 17.09 | 17.49 | -0.34% | 36,727 | 63,808,260 |
| 2024-07-04 | 18.11 | 18.27 | 17.45 | 17.55 | -2.88% | 45,219 | 80,404,629 |
| 2024-07-03 | 18.23 | 18.49 | 18.03 | 18.07 | -1.47% | 35,304 | 64,026,493 |
| 2024-07-02 | 18.79 | 18.81 | 18.22 | 18.34 | -2.5% | 51,993 | 95,844,499 |
| 2024-07-01 | 19.14 | 19.46 | 18.4 | 18.81 | +0.11% | 68,006 | 128,176,704 |
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：