股票概览
21.15
+14.63%
+2.7
19.87
开盘价
21.72
最高价
19.2
最低价
52,990
成交量
数据更新至: 2024-09-30
技术指标
18.20
MA5 (5日均线)
17.10
MA10 (10日均线)
16.65
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 | 19.87 | 21.72 | 19.2 | 21.15 | +14.63% | 52,990 | 107,450,414 |
| 2024-09-27 | 17.57 | 18.8 | 17.57 | 18.45 | +6.03% | 37,362 | 67,800,069 |
| 2024-09-26 | 17.09 | 17.43 | 16.99 | 17.4 | +1.81% | 21,221 | 36,573,911 |
| 2024-09-25 | 17 | 17.37 | 16.92 | 17.09 | +1.06% | 22,621 | 38,782,914 |
| 2024-09-24 | 16.76 | 17.09 | 16.53 | 16.91 | +1.32% | 21,914 | 36,829,795 |
| 2024-09-23 | 16.33 | 16.8 | 16.25 | 16.69 | +1.77% | 22,300 | 36,966,721 |
| 2024-09-20 | 16.07 | 16.52 | 15.84 | 16.4 | +2.5% | 21,288 | 34,697,418 |
| 2024-09-19 | 15.25 | 16.01 | 15.22 | 16 | +5.26% | 18,741 | 29,484,879 |
| 2024-09-18 | 15.7 | 15.83 | 14.93 | 15.2 | -3.37% | 17,657 | 26,828,084 |
| 2024-09-13 | 16.05 | 16.22 | 15.73 | 15.73 | -2.12% | 13,171 | 20,973,167 |
| 2024-09-12 | 15.95 | 16.39 | 15.95 | 16.07 | +0.88% | 16,488 | 26,715,602 |
| 2024-09-11 | 16.19 | 16.23 | 15.85 | 15.93 | -1.06% | 10,912 | 17,471,452 |
| 2024-09-10 | 15.99 | 16.27 | 15.7 | 16.1 | +0.88% | 13,564 | 21,669,825 |
| 2024-09-09 | 15.74 | 16 | 15.43 | 15.96 | +1.4% | 17,831 | 28,226,250 |
| 2024-09-06 | 16.4 | 16.44 | 15.73 | 15.74 | -3.49% | 19,307 | 30,912,819 |
| 2024-09-05 | 15.93 | 16.36 | 15.92 | 16.31 | +2.39% | 21,383 | 34,695,524 |
| 2024-09-04 | 16.37 | 16.43 | 15.89 | 15.93 | -2.69% | 26,295 | 42,395,921 |
| 2024-09-03 | 16.2 | 16.55 | 16.18 | 16.37 | +0.31% | 23,302 | 38,100,003 |
| 2024-09-02 | 16.9 | 17.19 | 16.27 | 16.32 | -5.12% | 40,980 | 68,155,181 |
| 2024-08-30 | 16.4 | 17.29 | 16.21 | 17.2 | +3.49% | 64,905 | 109,408,451 |
| 2024-08-29 | 17.05 | 17.28 | 16.3 | 16.62 | -6.21% | 65,464 | 108,729,022 |
| 2024-08-28 | 19.23 | 19.24 | 17.2 | 17.72 | -12.41% | 107,137 | 192,227,178 |
| 2024-08-27 | 18.3 | 20.23 | 17.41 | 20.23 | +19.99% | 110,682 | 210,258,981 |
| 2024-08-26 | 16.56 | 17.41 | 16.15 | 16.86 | +7.25% | 47,686 | 79,808,470 |
| 2024-08-23 | 15.6 | 16.2 | 15.42 | 15.72 | -1.63% | 16,393 | 25,881,686 |
| 2024-08-22 | 16.41 | 17.03 | 15.95 | 15.98 | -2.92% | 17,981 | 29,520,996 |
| 2024-08-21 | 16.11 | 16.64 | 15.94 | 16.46 | +2.11% | 15,220 | 25,020,792 |
| 2024-08-20 | 16.63 | 16.66 | 16.07 | 16.12 | -2.54% | 12,113 | 19,773,703 |
| 2024-08-19 | 16.4 | 16.73 | 16.15 | 16.54 | +0.49% | 16,066 | 26,529,575 |
| 2024-08-16 | 16.28 | 16.69 | 16.28 | 16.46 | +1.23% | 18,021 | 29,760,373 |
| 2024-08-15 | 16.17 | 16.49 | 16 | 16.26 | -0.61% | 19,015 | 30,874,713 |
| 2024-08-14 | 16.2 | 16.6 | 16.11 | 16.36 | +1.61% | 20,918 | 34,314,514 |
| 2024-08-13 | 15.87 | 16.12 | 15.65 | 16.1 | +1.07% | 14,317 | 22,798,759 |
| 2024-08-12 | 16.08 | 16.18 | 15.61 | 15.93 | -2.15% | 20,626 | 32,746,776 |
| 2024-08-09 | 16.29 | 16.64 | 16.08 | 16.28 | +1.5% | 25,695 | 42,033,137 |
| 2024-08-08 | 16.37 | 16.43 | 15.91 | 16.04 | -2.73% | 26,838 | 43,280,730 |
| 2024-08-07 | 16.54 | 16.87 | 16.25 | 16.49 | -0.18% | 31,403 | 51,850,649 |
| 2024-08-06 | 16.67 | 16.9 | 16.11 | 16.52 | +0.18% | 41,844 | 68,480,185 |
| 2024-08-05 | 18.39 | 18.5 | 16.45 | 16.49 | -13.94% | 67,360 | 117,232,642 |
| 2024-08-02 | 20.49 | 21.8 | 18.97 | 19.16 | -7.75% | 102,850 | 205,991,764 |
| 2024-08-01 | 17.95 | 20.77 | 17.95 | 20.77 | +19.99% | 29,149 | 58,548,792 |
| 2024-07-31 | 16.57 | 17.49 | 16.38 | 17.31 | +4.47% | 18,847 | 32,131,885 |
| 2024-07-30 | 16.75 | 17.45 | 16.45 | 16.57 | -2.13% | 14,289 | 24,003,256 |
| 2024-07-29 | 16 | 17.19 | 16 | 16.93 | +4.44% | 23,660 | 39,142,734 |
| 2024-07-26 | 16.5 | 16.6 | 16.06 | 16.21 | +0.25% | 16,406 | 26,727,999 |
| 2024-07-25 | 16.29 | 16.86 | 15.43 | 16.17 | -0.98% | 33,143 | 53,043,179 |
| 2024-07-24 | 15.35 | 16.87 | 15.13 | 16.33 | +6.38% | 40,521 | 65,051,240 |
| 2024-07-23 | 15.7 | 15.97 | 15.3 | 15.35 | -2.79% | 18,047 | 28,235,099 |
| 2024-07-22 | 14.54 | 15.88 | 14.54 | 15.79 | +9.12% | 33,905 | 52,201,486 |
| 2024-07-19 | 13.77 | 14.66 | 13.77 | 14.47 | +1.4% | 12,534 | 17,875,114 |
| 2024-07-18 | 14.29 | 14.89 | 13.78 | 14.27 | -0.7% | 15,662 | 22,159,209 |
| 2024-07-17 | 14.99 | 15.08 | 14.34 | 14.37 | -3.62% | 9,793 | 14,300,070 |
| 2024-07-16 | 14.51 | 14.98 | 14.51 | 14.91 | +1.36% | 9,154 | 13,553,999 |
| 2024-07-15 | 15.19 | 15.45 | 14.61 | 14.71 | -4.04% | 10,617 | 15,693,985 |
| 2024-07-12 | 15.48 | 15.84 | 15.2 | 15.33 | -0.97% | 10,156 | 15,746,654 |
| 2024-07-11 | 15.37 | 15.71 | 14.88 | 15.48 | +5.45% | 14,295 | 21,873,471 |
| 2024-07-10 | 14.96 | 15.06 | 14.63 | 14.68 | -1.94% | 8,053 | 11,945,269 |
| 2024-07-09 | 14.73 | 15.05 | 14.1 | 14.97 | +1.63% | 11,317 | 16,526,590 |
| 2024-07-08 | 15.26 | 15.29 | 14.67 | 14.73 | -3.54% | 9,304 | 13,813,223 |
| 2024-07-05 | 14.84 | 15.42 | 14.56 | 15.27 | +2.9% | 12,664 | 19,185,663 |
| 2024-07-04 | 15.94 | 15.94 | 14.75 | 14.84 | -5.48% | 12,986 | 19,615,273 |
| 2024-07-03 | 15.93 | 16.28 | 15.65 | 15.7 | -2.67% | 11,479 | 18,163,043 |
| 2024-07-02 | 15.53 | 16.42 | 15.5 | 16.13 | +3.86% | 18,629 | 30,102,384 |
| 2024-07-01 | 15.55 | 15.9 | 15.07 | 15.53 | +0.13% | 13,613 | 21,077,348 |
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：