股票概览
20.22
+16.41%
+2.85
20.75
开盘价
20.75
最高价
17.78
最低价
135,876
成交量
数据更新至: 2024-09-30
技术指标
17.26
MA5 (5日均线)
16.08
MA10 (10日均线)
14.77
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 | 20.75 | 20.75 | 17.78 | 20.22 | +16.41% | 135,876 | 263,924,213 |
| 2024-09-27 | 16.57 | 17.8 | 16.42 | 17.37 | +4.64% | 118,258 | 201,031,256 |
| 2024-09-26 | 15.99 | 16.9 | 15.9 | 16.6 | +1.72% | 94,115 | 155,145,686 |
| 2024-09-25 | 16.1 | 16.92 | 16.07 | 16.32 | +3.23% | 122,070 | 200,760,282 |
| 2024-09-24 | 15.55 | 15.91 | 15.16 | 15.81 | +1.67% | 90,657 | 141,101,097 |
| 2024-09-23 | 15.8 | 16.09 | 15.4 | 15.55 | -3.83% | 92,894 | 145,310,795 |
| 2024-09-20 | 17.5 | 17.95 | 15.83 | 16.17 | +0.19% | 147,522 | 244,617,815 |
| 2024-09-19 | 13.46 | 16.14 | 13.28 | 16.14 | +20% | 85,700 | 130,129,246 |
| 2024-09-18 | 13.26 | 13.5 | 12.55 | 13.45 | +2.28% | 32,605 | 42,200,695 |
| 2024-09-13 | 12.96 | 13.9 | 12.9 | 13.15 | +0.92% | 41,681 | 55,819,048 |
| 2024-09-12 | 13.14 | 13.34 | 13 | 13.03 | -1.59% | 12,785 | 16,815,702 |
| 2024-09-11 | 13.4 | 13.42 | 13.19 | 13.24 | -0.75% | 12,685 | 16,845,863 |
| 2024-09-10 | 13.24 | 13.38 | 13.12 | 13.34 | +0.6% | 18,296 | 24,272,188 |
| 2024-09-09 | 13.68 | 13.68 | 13.01 | 13.26 | +0.45% | 20,087 | 26,586,506 |
| 2024-09-06 | 13.99 | 13.99 | 13.19 | 13.2 | -4.56% | 38,106 | 51,369,868 |
| 2024-09-05 | 13.8 | 14.09 | 13.68 | 13.83 | +1.02% | 35,848 | 49,519,853 |
| 2024-09-04 | 13.88 | 14.3 | 13.48 | 13.69 | -0.07% | 53,409 | 73,734,286 |
| 2024-09-03 | 13.55 | 13.75 | 13.4 | 13.7 | +1.18% | 20,678 | 28,157,538 |
| 2024-09-02 | 13.68 | 13.86 | 13.49 | 13.54 | -1.1% | 17,546 | 23,940,991 |
| 2024-08-30 | 13.37 | 13.89 | 13.37 | 13.69 | +2.01% | 26,018 | 35,598,682 |
| 2024-08-29 | 13.61 | 13.61 | 11 | 13.42 | -1.47% | 27,825 | 37,325,883 |
| 2024-08-28 | 13.51 | 13.92 | 13.42 | 13.62 | -0.15% | 17,075 | 23,449,213 |
| 2024-08-27 | 13.81 | 13.91 | 13.52 | 13.64 | -1.23% | 17,524 | 24,007,374 |
| 2024-08-26 | 13.66 | 14.1 | 13.47 | 13.81 | +1.1% | 24,192 | 33,468,855 |
| 2024-08-23 | 13.95 | 14.1 | 13.63 | 13.66 | -2.36% | 35,208 | 48,455,067 |
| 2024-08-22 | 14.69 | 14.7 | 13.95 | 13.99 | -5.54% | 56,756 | 80,710,472 |
| 2024-08-21 | 15.56 | 15.6 | 14.7 | 14.81 | -6.03% | 63,393 | 95,766,523 |
| 2024-08-20 | 14.52 | 15.98 | 14.52 | 15.76 | +6.99% | 91,597 | 142,257,349 |
| 2024-08-19 | 14.7 | 15.08 | 14.31 | 14.73 | +0.2% | 41,739 | 61,722,147 |
| 2024-08-16 | 14.7 | 14.89 | 14.59 | 14.7 | -0.68% | 31,739 | 46,717,704 |
| 2024-08-15 | 14.81 | 14.93 | 14.57 | 14.8 | -0.8% | 33,880 | 49,945,288 |
| 2024-08-14 | 14.97 | 15.29 | 14.82 | 14.92 | -0.86% | 34,817 | 52,401,482 |
| 2024-08-13 | 15.06 | 15.56 | 14.82 | 15.05 | -0.46% | 45,574 | 68,783,695 |
| 2024-08-12 | 15.54 | 15.54 | 14.96 | 15.12 | -3.32% | 52,902 | 80,310,490 |
| 2024-08-09 | 16.38 | 16.59 | 15.59 | 15.64 | -7.35% | 83,858 | 134,438,901 |
| 2024-08-08 | 15.75 | 17.78 | 15.52 | 16.88 | +7.17% | 117,891 | 197,833,015 |
| 2024-08-07 | 14.67 | 17 | 14.5 | 15.75 | +6.56% | 97,958 | 154,970,860 |
| 2024-08-06 | 14.53 | 15.14 | 14.31 | 14.78 | +2.07% | 46,697 | 68,438,574 |
| 2024-08-05 | 15.76 | 15.8 | 14.28 | 14.48 | -7.95% | 75,992 | 114,182,916 |
| 2024-08-02 | 14.91 | 15.75 | 14.82 | 15.73 | +3.76% | 92,323 | 141,924,684 |
| 2024-08-01 | 14.85 | 15.26 | 14.73 | 15.16 | -0.92% | 78,148 | 117,168,007 |
| 2024-07-31 | 14.79 | 15.98 | 14.56 | 15.3 | +1.19% | 131,554 | 201,694,177 |
| 2024-07-30 | 12.52 | 15.12 | 12.52 | 15.12 | +20% | 78,054 | 112,701,904 |
| 2024-07-29 | 12.71 | 12.74 | 12.35 | 12.6 | -0.24% | 13,118 | 16,439,482 |
| 2024-07-26 | 12.4 | 12.65 | 12.3 | 12.63 | +2.77% | 13,726 | 17,225,711 |
| 2024-07-25 | 12.04 | 12.55 | 12.04 | 12.29 | +0.66% | 13,259 | 16,268,408 |
| 2024-07-24 | 12.61 | 12.7 | 12.1 | 12.21 | -1.29% | 15,233 | 18,727,551 |
| 2024-07-23 | 12.74 | 12.99 | 12.34 | 12.37 | -2.9% | 12,814 | 16,237,491 |
| 2024-07-22 | 12.75 | 12.85 | 12.53 | 12.74 | +0.95% | 10,712 | 13,597,897 |
| 2024-07-19 | 12.4 | 12.77 | 12.26 | 12.62 | +1.53% | 12,869 | 16,204,180 |
| 2024-07-18 | 12.35 | 12.59 | 12.08 | 12.43 | +0.24% | 13,981 | 17,203,167 |
| 2024-07-17 | 12.89 | 12.89 | 12.39 | 12.4 | -2.9% | 14,356 | 18,029,439 |
| 2024-07-16 | 13.07 | 13.14 | 12.63 | 12.77 | -1.16% | 12,217 | 15,589,845 |
| 2024-07-15 | 13.34 | 13.35 | 12.88 | 12.92 | -3.08% | 14,528 | 18,919,443 |
| 2024-07-12 | 13.38 | 13.62 | 13.33 | 13.33 | -0.82% | 15,765 | 21,226,187 |
| 2024-07-11 | 13.07 | 13.45 | 13.05 | 13.44 | +4.92% | 21,509 | 28,579,718 |
| 2024-07-10 | 13.06 | 13.13 | 12.74 | 12.81 | -1.84% | 14,356 | 18,541,508 |
| 2024-07-09 | 12.8 | 13.13 | 12.41 | 13.05 | +1.71% | 21,993 | 28,164,096 |
| 2024-07-08 | 13.19 | 13.22 | 12.72 | 12.83 | -2.88% | 16,139 | 20,800,722 |
| 2024-07-05 | 13.18 | 13.36 | 12.85 | 13.21 | +1.62% | 17,400 | 22,871,317 |
| 2024-07-04 | 13.59 | 13.68 | 12.94 | 13 | -4.34% | 25,638 | 33,771,615 |
| 2024-07-03 | 13.82 | 14.02 | 13.5 | 13.59 | -2.58% | 16,551 | 22,719,023 |
| 2024-07-02 | 13.94 | 14.1 | 13.8 | 13.95 | -0.21% | 16,036 | 22,421,496 |
| 2024-07-01 | 13.78 | 14.02 | 13.5 | 13.98 | +2.27% | 20,707 | 28,530,373 |
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：