股票概览
21.25
+15.36%
+2.83
19.43
开盘价
21.64
最高价
18.59
最低价
110,778
成交量
数据更新至: 2024-09-30
技术指标
18.15
MA5 (5日均线)
17.16
MA10 (10日均线)
17.63
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 | 19.43 | 21.64 | 18.59 | 21.25 | +15.36% | 110,778 | 222,499,063 |
| 2024-09-27 | 17.5 | 18.84 | 17.46 | 18.42 | +6.54% | 76,758 | 139,022,325 |
| 2024-09-26 | 16.97 | 17.29 | 16.81 | 17.29 | +1.89% | 40,411 | 69,008,878 |
| 2024-09-25 | 16.95 | 17.43 | 16.72 | 16.97 | +0.95% | 50,754 | 86,795,747 |
| 2024-09-24 | 16.56 | 16.82 | 16.1 | 16.81 | +2% | 47,648 | 78,868,758 |
| 2024-09-23 | 16.17 | 16.8 | 15.9 | 16.48 | +2.42% | 45,212 | 74,446,152 |
| 2024-09-20 | 16.06 | 16.32 | 15.97 | 16.09 | -0.06% | 29,699 | 47,946,701 |
| 2024-09-19 | 15.98 | 16.17 | 15.85 | 16.1 | +1.13% | 29,617 | 47,523,021 |
| 2024-09-18 | 16.28 | 16.35 | 15.69 | 15.92 | -2.21% | 32,502 | 51,669,584 |
| 2024-09-13 | 17.02 | 17.17 | 16.28 | 16.28 | -4.29% | 44,509 | 73,527,143 |
| 2024-09-12 | 17.45 | 17.59 | 16.95 | 17.01 | -2.24% | 33,697 | 58,114,777 |
| 2024-09-11 | 17.63 | 17.79 | 17.33 | 17.4 | -2.52% | 29,232 | 51,121,899 |
| 2024-09-10 | 17.59 | 17.89 | 17.2 | 17.85 | +1.59% | 41,532 | 73,121,265 |
| 2024-09-09 | 17.58 | 17.8 | 17.32 | 17.57 | 0% | 33,754 | 59,403,066 |
| 2024-09-06 | 18.01 | 18.02 | 17.5 | 17.57 | -2.39% | 47,804 | 84,569,719 |
| 2024-09-05 | 18.09 | 18.25 | 17.86 | 18 | -1.1% | 42,195 | 75,954,128 |
| 2024-09-04 | 18.82 | 18.82 | 17.7 | 18.2 | -3.81% | 70,429 | 127,546,310 |
| 2024-09-03 | 18.97 | 19.18 | 18.62 | 18.92 | -0.63% | 59,528 | 112,619,952 |
| 2024-09-02 | 19.27 | 19.85 | 18.96 | 19.04 | -2.16% | 86,378 | 166,741,314 |
| 2024-08-30 | 19.33 | 19.83 | 18.98 | 19.46 | +7.22% | 150,242 | 291,741,358 |
| 2024-08-29 | 17.38 | 18.31 | 17.27 | 18.15 | +5.4% | 65,066 | 116,141,494 |
| 2024-08-28 | 17.15 | 17.55 | 17.02 | 17.22 | 0% | 35,477 | 61,370,320 |
| 2024-08-27 | 17.89 | 17.93 | 17.07 | 17.22 | -4.91% | 47,657 | 82,800,405 |
| 2024-08-26 | 17.95 | 18.34 | 17.45 | 18.11 | +0.95% | 57,506 | 103,007,908 |
| 2024-08-23 | 17.5 | 18.1 | 17.1 | 17.94 | +1.41% | 56,632 | 100,356,884 |
| 2024-08-22 | 17.91 | 18.45 | 17.63 | 17.69 | -3.86% | 70,372 | 126,270,102 |
| 2024-08-21 | 17.88 | 19.36 | 17.7 | 18.4 | +2.34% | 104,621 | 193,949,681 |
| 2024-08-20 | 18.67 | 18.81 | 17.86 | 17.98 | -3.18% | 91,904 | 167,987,823 |
| 2024-08-19 | 19.17 | 19.58 | 18.38 | 18.57 | -8.97% | 148,724 | 280,438,053 |
| 2024-08-16 | 19.51 | 22.74 | 19.21 | 20.4 | +5.75% | 229,988 | 468,961,381 |
| 2024-08-15 | 18.38 | 19.76 | 18.23 | 19.29 | +3.93% | 160,749 | 306,582,907 |
| 2024-08-14 | 17.5 | 18.84 | 17.43 | 18.56 | +6.61% | 105,028 | 191,670,026 |
| 2024-08-13 | 16.83 | 17.52 | 16.83 | 17.41 | +2.71% | 34,652 | 59,931,095 |
| 2024-08-12 | 16.96 | 17.22 | 16.76 | 16.95 | -0.76% | 30,803 | 52,254,120 |
| 2024-08-09 | 17.91 | 17.94 | 17.08 | 17.08 | -1.56% | 54,280 | 94,240,394 |
| 2024-08-08 | 17.2 | 17.39 | 16.72 | 17.35 | +0.52% | 35,340 | 60,508,104 |
| 2024-08-07 | 17.17 | 17.42 | 17.05 | 17.26 | +0.94% | 29,217 | 50,391,659 |
| 2024-08-06 | 17.07 | 17.62 | 16.8 | 17.1 | +2.46% | 41,647 | 71,015,290 |
| 2024-08-05 | 17.66 | 17.93 | 16.68 | 16.69 | -6.92% | 68,911 | 118,824,619 |
| 2024-08-02 | 18.61 | 18.62 | 17.9 | 17.93 | -4.93% | 63,084 | 115,460,039 |
| 2024-08-01 | 18.94 | 18.94 | 18.59 | 18.86 | -0.95% | 83,336 | 156,479,034 |
| 2024-07-31 | 18.55 | 19.06 | 17.9 | 19.04 | +1.6% | 113,235 | 210,187,943 |
| 2024-07-30 | 18.45 | 19.38 | 18.45 | 18.74 | +1.85% | 138,136 | 260,797,041 |
| 2024-07-29 | 17.42 | 18.86 | 17.3 | 18.4 | +5.81% | 94,100 | 171,608,832 |
| 2024-07-26 | 17.4 | 17.55 | 17.15 | 17.39 | +0.52% | 26,444 | 45,922,291 |
| 2024-07-25 | 17.21 | 17.52 | 16.83 | 17.3 | -0.35% | 39,023 | 66,967,094 |
| 2024-07-24 | 18.01 | 18.3 | 17.27 | 17.36 | -3.34% | 49,056 | 86,836,778 |
| 2024-07-23 | 18.65 | 18.67 | 17.88 | 17.96 | -3.8% | 51,774 | 94,625,678 |
| 2024-07-22 | 18.09 | 18.69 | 17.91 | 18.67 | +2.53% | 58,943 | 108,468,081 |
| 2024-07-19 | 17.69 | 18.72 | 17.44 | 18.21 | +2.94% | 71,605 | 130,564,616 |
| 2024-07-18 | 17.9 | 17.9 | 17.15 | 17.69 | -2.16% | 67,807 | 118,672,241 |
| 2024-07-17 | 18.72 | 18.85 | 18.06 | 18.08 | -5.39% | 78,834 | 144,974,598 |
| 2024-07-16 | 19.08 | 19.58 | 18.62 | 19.11 | +2.03% | 90,849 | 173,718,230 |
| 2024-07-15 | 19.31 | 19.38 | 18.55 | 18.73 | -0.9% | 45,195 | 84,901,970 |
| 2024-07-12 | 19.46 | 19.5 | 18.86 | 18.9 | -4.55% | 82,307 | 157,279,660 |
| 2024-07-11 | 19.33 | 19.99 | 19.03 | 19.8 | +4.16% | 109,610 | 213,177,407 |
| 2024-07-10 | 19.5 | 19.55 | 18.93 | 19.01 | -3.01% | 101,436 | 194,576,465 |
| 2024-07-09 | 18.38 | 19.65 | 18.16 | 19.6 | +7.46% | 134,723 | 256,433,171 |
| 2024-07-08 | 18.63 | 18.75 | 18.13 | 18.24 | -1.78% | 53,013 | 97,493,550 |
| 2024-07-05 | 18.93 | 18.98 | 18.36 | 18.57 | -1.07% | 58,184 | 108,124,332 |
| 2024-07-04 | 19.35 | 19.5 | 18.66 | 18.77 | -3.05% | 80,938 | 154,157,118 |
| 2024-07-03 | 19.78 | 19.98 | 19.25 | 19.36 | -1.68% | 90,619 | 177,086,869 |
| 2024-07-02 | 20.52 | 20.9 | 19.41 | 19.69 | -3.24% | 131,167 | 263,525,405 |
| 2024-07-01 | 20.8 | 20.95 | 19.5 | 20.35 | -2.86% | 139,321 | 279,656,324 |
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：