股票概览
20.72
+17.39%
+3.07
19.9
开盘价
21
最高价
18.01
最低价
240,360
成交量
数据更新至: 2024-09-30
技术指标
16.64
MA5 (5日均线)
15.07
MA10 (10日均线)
14.24
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 | 19.9 | 21 | 18.01 | 20.72 | +17.39% | 240,360 | 478,047,079 |
| 2024-09-27 | 16.21 | 18.08 | 16 | 17.65 | +8.75% | 243,311 | 413,434,369 |
| 2024-09-26 | 14.29 | 16.53 | 14.29 | 16.23 | +11.47% | 225,798 | 344,956,392 |
| 2024-09-25 | 13.7 | 15.68 | 13.7 | 14.56 | +3.85% | 181,317 | 268,498,863 |
| 2024-09-24 | 14.11 | 14.56 | 13.62 | 14.02 | +3.09% | 123,334 | 172,535,718 |
| 2024-09-23 | 13.61 | 13.83 | 13.29 | 13.6 | -1.31% | 62,539 | 84,701,923 |
| 2024-09-20 | 13.42 | 13.9 | 13.24 | 13.78 | +0.8% | 94,199 | 128,363,227 |
| 2024-09-19 | 13.4 | 14.12 | 13.28 | 13.67 | +0.89% | 116,240 | 160,118,578 |
| 2024-09-18 | 12.77 | 14.18 | 12.62 | 13.55 | +5.04% | 101,547 | 134,952,361 |
| 2024-09-13 | 12.9 | 13.29 | 12.82 | 12.9 | 0% | 48,572 | 63,560,591 |
| 2024-09-12 | 13.16 | 13.31 | 12.87 | 12.9 | -1.98% | 38,488 | 50,195,967 |
| 2024-09-11 | 13.23 | 13.4 | 13.08 | 13.16 | -1.2% | 36,601 | 48,346,811 |
| 2024-09-10 | 13.57 | 13.57 | 13.03 | 13.32 | -0.08% | 36,611 | 48,531,948 |
| 2024-09-09 | 13.25 | 13.43 | 13 | 13.33 | +0.08% | 35,788 | 47,492,879 |
| 2024-09-06 | 13.9 | 13.9 | 13.25 | 13.32 | -3.9% | 70,066 | 94,617,661 |
| 2024-09-05 | 13.7 | 14.29 | 13.56 | 13.86 | +3.05% | 85,820 | 119,096,618 |
| 2024-09-04 | 13.38 | 13.98 | 13.34 | 13.45 | -0.3% | 54,928 | 74,687,017 |
| 2024-09-03 | 13.4 | 13.78 | 13.3 | 13.49 | +0.6% | 56,154 | 75,945,170 |
| 2024-09-02 | 13.8 | 14 | 13.38 | 13.41 | -3.94% | 84,571 | 115,065,456 |
| 2024-08-30 | 13 | 14.98 | 12.94 | 13.96 | +7.72% | 136,770 | 191,160,676 |
| 2024-08-29 | 12.6 | 13.07 | 12.53 | 12.96 | +1.81% | 42,319 | 54,435,678 |
| 2024-08-28 | 12.85 | 13.26 | 12.69 | 12.73 | -0.24% | 38,179 | 49,176,014 |
| 2024-08-27 | 12.96 | 13 | 12.63 | 12.76 | -1.54% | 41,426 | 52,850,461 |
| 2024-08-26 | 12.78 | 13.09 | 12.63 | 12.96 | +1.33% | 49,143 | 63,419,535 |
| 2024-08-23 | 13.43 | 13.73 | 12.72 | 12.79 | -6.16% | 79,210 | 103,652,212 |
| 2024-08-22 | 13.83 | 14.11 | 13.46 | 13.63 | -0.29% | 73,178 | 100,874,260 |
| 2024-08-21 | 13.42 | 13.87 | 13.3 | 13.67 | +2.01% | 58,408 | 79,651,060 |
| 2024-08-20 | 13.65 | 13.89 | 13.3 | 13.4 | -2.47% | 51,876 | 70,076,836 |
| 2024-08-19 | 13.67 | 14.12 | 13.55 | 13.74 | -1.65% | 63,783 | 88,178,568 |
| 2024-08-16 | 13.82 | 14.2 | 13.58 | 13.97 | +0.87% | 84,599 | 117,375,222 |
| 2024-08-15 | 13.55 | 14.15 | 13.23 | 13.85 | +0.44% | 84,094 | 115,172,225 |
| 2024-08-14 | 13.77 | 14.08 | 13.55 | 13.79 | +0.22% | 63,142 | 86,988,073 |
| 2024-08-13 | 13.8 | 14.13 | 13.55 | 13.76 | -2.69% | 80,988 | 111,475,613 |
| 2024-08-12 | 15.2 | 15.25 | 14.09 | 14.14 | -9.24% | 138,384 | 201,384,875 |
| 2024-08-09 | 14.63 | 16.87 | 14.03 | 15.58 | +3.45% | 205,152 | 321,613,681 |
| 2024-08-08 | 14.72 | 15.88 | 14.7 | 15.06 | +2.31% | 142,580 | 216,894,453 |
| 2024-08-07 | 15.01 | 15.08 | 14.65 | 14.72 | -3.92% | 100,593 | 149,580,311 |
| 2024-08-06 | 14.75 | 15.41 | 14.52 | 15.32 | +5.58% | 133,238 | 200,905,042 |
| 2024-08-05 | 14.3 | 15.48 | 14.26 | 14.51 | -2.49% | 100,641 | 150,902,007 |
| 2024-08-02 | 14.58 | 15.34 | 14.5 | 14.88 | -0.2% | 101,930 | 152,615,103 |
| 2024-08-01 | 15.11 | 15.22 | 14.79 | 14.91 | -1.71% | 94,592 | 141,390,588 |
| 2024-07-31 | 14.6 | 15.58 | 14.38 | 15.17 | +1.13% | 146,149 | 218,434,911 |
| 2024-07-30 | 14.07 | 15.29 | 13.71 | 15 | +5.78% | 148,577 | 216,109,918 |
| 2024-07-29 | 14.45 | 14.47 | 13.85 | 14.18 | -3.27% | 100,180 | 141,425,532 |
| 2024-07-26 | 15.4 | 16.03 | 14.52 | 14.66 | -10.34% | 147,178 | 221,673,071 |
| 2024-07-25 | 17.9 | 18.45 | 16.2 | 16.35 | -7.1% | 137,619 | 240,589,911 |
| 2024-07-24 | 17.98 | 17.98 | 17.01 | 17.6 | -3.51% | 114,064 | 198,705,633 |
| 2024-07-23 | 17.72 | 18.9 | 17.51 | 18.24 | +2.18% | 165,749 | 305,441,438 |
| 2024-07-22 | 17.79 | 18.28 | 17.42 | 17.85 | -2.46% | 115,221 | 205,560,039 |
| 2024-07-19 | 18.21 | 18.61 | 17.65 | 18.3 | -3.17% | 165,140 | 298,452,769 |
| 2024-07-18 | 17.02 | 19.38 | 16.75 | 18.9 | +5.65% | 204,259 | 370,204,594 |
| 2024-07-17 | 17.12 | 18.92 | 17.01 | 17.89 | +4.01% | 206,600 | 374,261,168 |
| 2024-07-16 | 16.16 | 17.59 | 15.86 | 17.2 | +4.43% | 159,981 | 270,232,290 |
| 2024-07-15 | 16.6 | 16.91 | 16.23 | 16.47 | -6.53% | 157,759 | 260,684,723 |
| 2024-07-12 | 16.57 | 19.67 | 16.45 | 17.62 | +6.27% | 239,490 | 431,960,995 |
| 2024-07-11 | 16.4 | 16.8 | 15.7 | 16.58 | +3.88% | 130,283 | 213,362,391 |
| 2024-07-10 | 15.45 | 16.29 | 15.45 | 15.96 | -3.74% | 101,771 | 162,683,931 |
| 2024-07-09 | 16.06 | 16.6 | 15.08 | 16.58 | -0.72% | 159,766 | 252,700,065 |
| 2024-07-08 | 16.35 | 16.93 | 16.04 | 16.7 | +2.14% | 124,181 | 205,219,721 |
| 2024-07-05 | 16.48 | 17.35 | 15.81 | 16.35 | -2.74% | 133,234 | 219,980,208 |
| 2024-07-04 | 16.9 | 17.6 | 16.61 | 16.81 | -6.71% | 178,591 | 304,610,290 |
| 2024-07-03 | 16.59 | 18.48 | 15.94 | 18.02 | +8.1% | 273,159 | 476,650,860 |
| 2024-07-02 | 16.98 | 17.55 | 16.38 | 16.67 | -2.86% | 247,176 | 418,121,611 |
| 2024-07-01 | 14.2 | 17.16 | 14.14 | 17.16 | +20% | 248,631 | 402,274,271 |
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：