股票概览
21.58
+13.82%
+2.62
20
开盘价
21.81
最高价
18.66
最低价
51,827
成交量
数据更新至: 2024-09-30
技术指标
18.33
MA5 (5日均线)
17.31
MA10 (10日均线)
16.86
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 | 21.81 | 18.66 | 21.58 | +13.82% | 51,827 | 105,705,681 |
| 2024-09-27 | 17.51 | 19.13 | 17.51 | 18.96 | +8.97% | 35,101 | 65,373,160 |
| 2024-09-26 | 16.83 | 17.43 | 16.71 | 17.4 | +3.39% | 8,628 | 14,747,239 |
| 2024-09-25 | 17 | 17.26 | 16.73 | 16.83 | -0.18% | 8,743 | 14,895,288 |
| 2024-09-24 | 16.23 | 17.08 | 16.23 | 16.86 | +3.88% | 16,886 | 28,415,943 |
| 2024-09-23 | 16.4 | 16.54 | 16.18 | 16.23 | -1.04% | 3,380 | 5,522,840 |
| 2024-09-20 | 16.56 | 16.56 | 16.33 | 16.4 | -0.36% | 2,655 | 4,366,792 |
| 2024-09-19 | 16.21 | 16.59 | 16.08 | 16.46 | +2.17% | 3,718 | 6,086,513 |
| 2024-09-18 | 16.11 | 16.37 | 15.84 | 16.11 | -0.68% | 4,180 | 6,728,180 |
| 2024-09-13 | 16.4 | 16.53 | 16.2 | 16.22 | -1.46% | 4,058 | 6,635,527 |
| 2024-09-12 | 16.51 | 16.79 | 16.28 | 16.46 | -0.84% | 6,782 | 11,191,552 |
| 2024-09-11 | 16.5 | 16.66 | 16.36 | 16.6 | +0.06% | 2,835 | 4,692,075 |
| 2024-09-10 | 16.09 | 16.65 | 16.01 | 16.59 | +3.11% | 5,249 | 8,552,357 |
| 2024-09-09 | 15.96 | 16.13 | 15.71 | 16.09 | +0.19% | 3,000 | 4,792,090 |
| 2024-09-06 | 16.5 | 16.5 | 16 | 16.06 | -2.67% | 4,461 | 7,195,915 |
| 2024-09-05 | 16.15 | 16.55 | 16.12 | 16.5 | +2.1% | 4,768 | 7,834,562 |
| 2024-09-04 | 16.34 | 16.46 | 16.02 | 16.16 | -1.1% | 8,393 | 13,617,975 |
| 2024-09-03 | 16.24 | 16.77 | 16.16 | 16.34 | -1.15% | 4,448 | 7,323,877 |
| 2024-09-02 | 16.88 | 17.08 | 16.53 | 16.53 | -2.25% | 6,639 | 11,173,973 |
| 2024-08-30 | 16.98 | 17.12 | 16.66 | 16.91 | -0.47% | 9,646 | 16,337,837 |
| 2024-08-29 | 16.65 | 17.05 | 16.65 | 16.99 | +0.71% | 3,910 | 6,628,613 |
| 2024-08-28 | 16.89 | 17.08 | 16.51 | 16.87 | +0.42% | 4,259 | 7,206,501 |
| 2024-08-27 | 17.15 | 17.15 | 16.71 | 16.8 | -2.04% | 3,148 | 5,303,984 |
| 2024-08-26 | 17.21 | 17.46 | 17.02 | 17.15 | +0.23% | 4,723 | 8,108,998 |
| 2024-08-23 | 17.09 | 17.19 | 16.63 | 17.11 | -0.12% | 8,930 | 15,166,632 |
| 2024-08-22 | 16.84 | 17.43 | 16.6 | 17.13 | +1.54% | 12,613 | 21,534,529 |
| 2024-08-21 | 16.56 | 16.97 | 15.66 | 16.87 | -4.09% | 31,657 | 52,038,125 |
| 2024-08-20 | 18.08 | 18.08 | 17.4 | 17.59 | -2.76% | 19,713 | 34,768,037 |
| 2024-08-19 | 18.4 | 18.4 | 17.83 | 18.09 | -0.71% | 17,577 | 31,815,658 |
| 2024-08-16 | 18.33 | 18.4 | 18.14 | 18.22 | -0.65% | 12,537 | 22,888,109 |
| 2024-08-15 | 18.46 | 18.88 | 18.25 | 18.34 | -1.13% | 21,238 | 39,271,933 |
| 2024-08-14 | 17.65 | 18.8 | 17.6 | 18.55 | +5.52% | 22,757 | 41,527,501 |
| 2024-08-13 | 17.38 | 17.61 | 17.26 | 17.58 | +1.33% | 8,105 | 14,177,015 |
| 2024-08-12 | 17.45 | 17.47 | 17.16 | 17.35 | +0.29% | 6,302 | 10,912,733 |
| 2024-08-09 | 17.2 | 17.45 | 17.19 | 17.3 | +1.05% | 8,118 | 14,055,006 |
| 2024-08-08 | 16.97 | 17.22 | 16.82 | 17.12 | +0.77% | 5,428 | 9,273,727 |
| 2024-08-07 | 16.96 | 17.08 | 16.8 | 16.99 | +0.83% | 4,362 | 7,397,348 |
| 2024-08-06 | 16.38 | 17.09 | 16.38 | 16.85 | +3% | 6,533 | 11,017,304 |
| 2024-08-05 | 16.92 | 17.07 | 16.34 | 16.36 | -2.04% | 8,701 | 14,515,363 |
| 2024-08-02 | 16.75 | 16.93 | 16.61 | 16.7 | -1.18% | 5,044 | 8,463,208 |
| 2024-08-01 | 16.6 | 17 | 16.51 | 16.9 | +1.81% | 9,171 | 15,460,874 |
| 2024-07-31 | 15.79 | 16.67 | 15.68 | 16.6 | +5.4% | 9,205 | 14,974,311 |
| 2024-07-30 | 15.7 | 15.83 | 15.52 | 15.75 | +0.25% | 4,739 | 7,433,201 |
| 2024-07-29 | 15.89 | 15.95 | 15.64 | 15.71 | -1.07% | 4,128 | 6,491,197 |
| 2024-07-26 | 15.79 | 15.94 | 15.48 | 15.88 | +2.78% | 6,572 | 10,379,638 |
| 2024-07-25 | 15.45 | 15.64 | 15.19 | 15.45 | 0% | 6,646 | 10,253,545 |
| 2024-07-24 | 15.85 | 16.03 | 15.38 | 15.45 | -2.59% | 7,465 | 11,609,669 |
| 2024-07-23 | 16.38 | 16.38 | 15.86 | 15.86 | -2.7% | 6,111 | 9,855,619 |
| 2024-07-22 | 16.3 | 16.39 | 16.17 | 16.3 | 0% | 4,427 | 7,207,811 |
| 2024-07-19 | 16.05 | 16.54 | 15.83 | 16.3 | +2.26% | 10,917 | 17,705,008 |
| 2024-07-18 | 16.36 | 16.36 | 15.8 | 15.94 | -1.97% | 8,582 | 13,719,278 |
| 2024-07-17 | 16.67 | 16.7 | 16.19 | 16.26 | -2.46% | 7,640 | 12,477,379 |
| 2024-07-16 | 16.42 | 16.85 | 16.4 | 16.67 | +0.66% | 5,749 | 9,556,561 |
| 2024-07-15 | 16.71 | 16.93 | 16.32 | 16.56 | -0.9% | 4,607 | 7,605,361 |
| 2024-07-12 | 16.98 | 17.08 | 16.71 | 16.71 | -1.76% | 6,320 | 10,628,795 |
| 2024-07-11 | 16.76 | 17.1 | 16.5 | 17.01 | +3.59% | 9,581 | 16,111,655 |
| 2024-07-10 | 16.6 | 16.79 | 16.34 | 16.42 | -1.68% | 4,884 | 8,071,606 |
| 2024-07-09 | 16.4 | 16.7 | 15.81 | 16.7 | +2.77% | 11,007 | 17,949,682 |
| 2024-07-08 | 16.85 | 16.85 | 16.16 | 16.25 | -2.99% | 12,529 | 20,438,441 |
| 2024-07-05 | 16.45 | 16.92 | 16.2 | 16.75 | +1.82% | 7,483 | 12,379,634 |
| 2024-07-04 | 17.26 | 17.37 | 16.4 | 16.45 | -4.47% | 10,781 | 18,011,605 |
| 2024-07-03 | 17.66 | 17.67 | 17.18 | 17.22 | -2.21% | 6,869 | 11,908,694 |
| 2024-07-02 | 17.32 | 17.79 | 17.21 | 17.61 | +1.85% | 8,067 | 14,151,830 |
| 2024-07-01 | 17.4 | 17.61 | 17.08 | 17.29 | -0.29% | 7,086 | 12,228,528 |
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：