股票概览
20.96
+16.38%
+2.95
18.72
开盘价
21.23
最高价
18.43
最低价
168,403
成交量
数据更新至: 2024-09-30
技术指标
17.84
MA5 (5日均线)
16.61
MA10 (10日均线)
16.08
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 | 18.72 | 21.23 | 18.43 | 20.96 | +16.38% | 168,403 | 332,432,059 |
| 2024-09-27 | 17.4 | 18.36 | 17.13 | 18.01 | +4.47% | 94,256 | 167,300,285 |
| 2024-09-26 | 16.76 | 17.27 | 16.76 | 17.24 | +1.65% | 73,805 | 125,567,793 |
| 2024-09-25 | 16.13 | 17.82 | 16.1 | 16.96 | +5.74% | 113,162 | 191,274,721 |
| 2024-09-24 | 15.67 | 16.07 | 15.51 | 16.04 | +2.49% | 41,075 | 65,187,117 |
| 2024-09-23 | 15.45 | 15.8 | 15.33 | 15.65 | +0.84% | 19,856 | 30,965,220 |
| 2024-09-20 | 15.61 | 15.71 | 15.38 | 15.52 | +0.19% | 23,653 | 36,703,018 |
| 2024-09-19 | 14.97 | 15.52 | 14.9 | 15.49 | +3.75% | 26,038 | 39,910,397 |
| 2024-09-18 | 15.29 | 15.33 | 14.7 | 14.93 | -2.35% | 21,945 | 32,703,669 |
| 2024-09-13 | 15.63 | 15.65 | 15.26 | 15.29 | -1.74% | 20,765 | 31,982,813 |
| 2024-09-12 | 15.81 | 15.9 | 15.54 | 15.56 | -0.89% | 25,338 | 39,724,817 |
| 2024-09-11 | 15.78 | 15.85 | 15.61 | 15.7 | -1.81% | 37,893 | 59,486,713 |
| 2024-09-10 | 15.71 | 16.1 | 15.56 | 15.99 | +1.78% | 42,993 | 68,353,699 |
| 2024-09-09 | 15.55 | 15.98 | 15.45 | 15.71 | -0.25% | 39,333 | 61,856,351 |
| 2024-09-06 | 15.6 | 16.65 | 15.6 | 15.75 | +0.25% | 76,301 | 122,138,948 |
| 2024-09-05 | 15.39 | 16.1 | 15.39 | 15.71 | +2.75% | 63,244 | 99,743,457 |
| 2024-09-04 | 15.22 | 15.48 | 15.17 | 15.29 | -0.2% | 16,908 | 25,942,210 |
| 2024-09-03 | 15.11 | 15.46 | 15.11 | 15.32 | +1.39% | 20,353 | 31,106,271 |
| 2024-09-02 | 15.51 | 15.52 | 15.07 | 15.11 | -2.01% | 21,125 | 32,289,724 |
| 2024-08-30 | 15.04 | 15.53 | 14.97 | 15.42 | +2.53% | 35,448 | 54,426,599 |
| 2024-08-29 | 14.66 | 15.05 | 14.56 | 15.04 | +1.83% | 24,252 | 36,025,488 |
| 2024-08-28 | 14.38 | 14.9 | 14.15 | 14.77 | +1.86% | 29,357 | 42,954,339 |
| 2024-08-27 | 14.57 | 14.9 | 14.45 | 14.5 | -0.55% | 24,106 | 35,293,671 |
| 2024-08-26 | 14.29 | 14.78 | 14.21 | 14.58 | +1.39% | 20,448 | 29,723,626 |
| 2024-08-23 | 14.57 | 14.71 | 14.23 | 14.38 | -1.3% | 24,681 | 35,598,184 |
| 2024-08-22 | 15.16 | 15.38 | 14.56 | 14.57 | -4.77% | 35,682 | 52,896,334 |
| 2024-08-21 | 15.41 | 15.65 | 15.18 | 15.3 | -1.73% | 44,977 | 69,158,737 |
| 2024-08-20 | 15.55 | 16 | 15.44 | 15.57 | 0% | 62,384 | 97,909,588 |
| 2024-08-19 | 15.2 | 15.73 | 15.15 | 15.57 | +2.03% | 50,858 | 78,820,856 |
| 2024-08-16 | 15.3 | 15.38 | 15.08 | 15.26 | +0.26% | 22,770 | 34,671,366 |
| 2024-08-15 | 14.83 | 15.31 | 14.77 | 15.22 | +1.81% | 23,696 | 35,823,611 |
| 2024-08-14 | 14.83 | 15.05 | 14.74 | 14.95 | +0.2% | 17,909 | 26,712,017 |
| 2024-08-13 | 14.91 | 14.92 | 14.64 | 14.92 | +0.88% | 12,983 | 19,219,651 |
| 2024-08-12 | 14.91 | 14.94 | 14.5 | 14.79 | -1.07% | 19,132 | 28,214,030 |
| 2024-08-09 | 15.29 | 15.31 | 14.92 | 14.95 | -1.58% | 19,642 | 29,669,793 |
| 2024-08-08 | 15.08 | 15.5 | 14.77 | 15.19 | +0.93% | 28,524 | 43,171,189 |
| 2024-08-07 | 15.26 | 15.26 | 15.02 | 15.05 | -0.92% | 14,965 | 22,588,195 |
| 2024-08-06 | 14.92 | 15.2 | 14.91 | 15.19 | +3.26% | 23,369 | 35,185,522 |
| 2024-08-05 | 15.09 | 15.37 | 14.71 | 14.71 | -2.39% | 26,265 | 39,623,920 |
| 2024-08-02 | 15.15 | 15.39 | 15.01 | 15.07 | -1.5% | 17,814 | 27,158,471 |
| 2024-08-01 | 15.33 | 15.45 | 15.19 | 15.3 | -0.65% | 21,265 | 32,490,859 |
| 2024-07-31 | 14.84 | 15.43 | 14.84 | 15.4 | +3.56% | 30,150 | 46,033,699 |
| 2024-07-30 | 14.76 | 15.08 | 14.61 | 14.87 | +0.75% | 18,785 | 27,990,751 |
| 2024-07-29 | 14.76 | 14.83 | 14.45 | 14.76 | +0.2% | 14,413 | 21,164,559 |
| 2024-07-26 | 14.44 | 14.8 | 14.44 | 14.73 | +1.45% | 13,713 | 20,139,528 |
| 2024-07-25 | 14.2 | 14.7 | 14.12 | 14.52 | +1.89% | 18,442 | 26,743,967 |
| 2024-07-24 | 14.68 | 14.77 | 14.22 | 14.25 | -3.13% | 19,380 | 27,997,834 |
| 2024-07-23 | 15.1 | 15.19 | 14.7 | 14.71 | -2.58% | 16,146 | 24,169,692 |
| 2024-07-22 | 14.91 | 15.15 | 14.86 | 15.1 | +0.73% | 16,013 | 24,055,106 |
| 2024-07-19 | 14.61 | 15.05 | 14.57 | 14.99 | +2.11% | 17,173 | 25,542,445 |
| 2024-07-18 | 14.89 | 14.89 | 14.4 | 14.68 | -1.81% | 20,178 | 29,406,246 |
| 2024-07-17 | 14.88 | 15.12 | 14.77 | 14.95 | 0% | 16,776 | 25,130,725 |
| 2024-07-16 | 14.94 | 15.06 | 14.71 | 14.95 | 0% | 12,832 | 19,108,270 |
| 2024-07-15 | 15.2 | 15.27 | 14.86 | 14.95 | -1.52% | 14,924 | 22,366,750 |
| 2024-07-12 | 15.38 | 15.52 | 15.14 | 15.18 | -1.62% | 24,657 | 37,726,919 |
| 2024-07-11 | 14.88 | 15.6 | 14.88 | 15.43 | +5.61% | 41,125 | 63,059,796 |
| 2024-07-10 | 14.79 | 14.9 | 14.56 | 14.61 | -1.62% | 21,746 | 32,040,545 |
| 2024-07-09 | 14.5 | 14.99 | 14.1 | 14.85 | +1.71% | 25,955 | 37,900,006 |
| 2024-07-08 | 15.13 | 15.13 | 14.57 | 14.6 | -3.57% | 17,764 | 26,145,790 |
| 2024-07-05 | 14.73 | 15.19 | 14.58 | 15.14 | +2.02% | 19,223 | 28,806,221 |
| 2024-07-04 | 15.28 | 15.42 | 14.77 | 14.84 | -3.39% | 22,704 | 33,988,268 |
| 2024-07-03 | 15.21 | 15.49 | 15.18 | 15.36 | +0.46% | 24,049 | 36,912,321 |
| 2024-07-02 | 15.21 | 15.52 | 15.11 | 15.29 | +0.53% | 22,593 | 34,731,085 |
| 2024-07-01 | 15.01 | 15.28 | 14.7 | 15.21 | +1.06% | 24,087 | 36,186,429 |
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：