股票概览
20.83
+12.72%
+2.35
19.67
开盘价
21.88
最高价
18.69
最低价
124,959
成交量
数据更新至: 2024-09-30
技术指标
17.18
MA5 (5日均线)
15.93
MA10 (10日均线)
15.93
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 | 19.67 | 21.88 | 18.69 | 20.83 | +12.72% | 124,959 | 248,807,581 |
| 2024-09-27 | 16.82 | 19 | 16.41 | 18.48 | +13.3% | 129,149 | 225,059,690 |
| 2024-09-26 | 15.09 | 16.88 | 15.06 | 16.31 | +7.09% | 89,478 | 142,254,651 |
| 2024-09-25 | 15.08 | 15.64 | 15.05 | 15.23 | +1.06% | 55,463 | 85,254,377 |
| 2024-09-24 | 14.87 | 15.07 | 14.46 | 15.07 | +2.31% | 43,595 | 64,915,867 |
| 2024-09-23 | 14.76 | 14.91 | 14.52 | 14.73 | -1.14% | 23,862 | 35,207,721 |
| 2024-09-20 | 14.77 | 15.02 | 14.62 | 14.9 | +0.54% | 38,570 | 57,194,147 |
| 2024-09-19 | 14.39 | 14.97 | 14.39 | 14.82 | +3.06% | 31,457 | 46,485,764 |
| 2024-09-18 | 14.43 | 14.68 | 13.98 | 14.38 | -1.03% | 32,498 | 46,313,008 |
| 2024-09-13 | 14.98 | 15.15 | 14.53 | 14.53 | -2.09% | 31,230 | 46,279,242 |
| 2024-09-12 | 15.22 | 15.44 | 14.81 | 14.84 | -2.18% | 36,389 | 54,840,841 |
| 2024-09-11 | 15.45 | 15.55 | 15.16 | 15.17 | -1.24% | 30,111 | 46,089,364 |
| 2024-09-10 | 15.52 | 15.56 | 15 | 15.36 | -1.03% | 36,904 | 56,199,093 |
| 2024-09-09 | 15.3 | 15.62 | 14.88 | 15.52 | 0% | 42,392 | 65,147,519 |
| 2024-09-06 | 16.06 | 16.22 | 15.42 | 15.52 | -4.79% | 72,150 | 113,971,344 |
| 2024-09-05 | 16.08 | 16.62 | 16.08 | 16.3 | +1.31% | 65,500 | 107,217,582 |
| 2024-09-04 | 16.28 | 16.97 | 15.88 | 16.09 | -3.13% | 72,051 | 118,166,946 |
| 2024-09-03 | 16.5 | 16.78 | 16.02 | 16.61 | +0.73% | 76,313 | 125,390,567 |
| 2024-09-02 | 16.84 | 17.17 | 16.36 | 16.49 | -5.5% | 104,337 | 174,369,125 |
| 2024-08-30 | 15.6 | 18.36 | 15.59 | 17.45 | +10.3% | 145,444 | 243,741,528 |
| 2024-08-29 | 16.88 | 17.09 | 15.52 | 15.82 | -6.11% | 118,913 | 189,786,383 |
| 2024-08-28 | 18.15 | 18.49 | 16.76 | 16.85 | -15.11% | 154,471 | 271,877,096 |
| 2024-08-27 | 18.49 | 19.85 | 17.04 | 19.85 | +20.01% | 198,542 | 362,559,674 |
| 2024-08-26 | 18.29 | 18.3 | 16.17 | 16.54 | +8.03% | 138,864 | 236,054,269 |
| 2024-08-23 | 14.58 | 15.78 | 14.58 | 15.31 | +3.94% | 61,415 | 93,461,678 |
| 2024-08-22 | 15.25 | 15.55 | 14.67 | 14.73 | -3.98% | 45,886 | 68,922,876 |
| 2024-08-21 | 14.45 | 16.44 | 14.3 | 15.34 | +5.79% | 74,196 | 113,493,982 |
| 2024-08-20 | 14.92 | 14.95 | 14.3 | 14.5 | -2.75% | 38,521 | 55,942,310 |
| 2024-08-19 | 14.88 | 15.05 | 14.68 | 14.91 | -1.84% | 36,337 | 54,145,287 |
| 2024-08-16 | 15.88 | 15.96 | 15.09 | 15.19 | -5% | 68,890 | 106,520,504 |
| 2024-08-15 | 16.2 | 16.46 | 15.58 | 15.99 | -2.08% | 70,610 | 112,151,541 |
| 2024-08-14 | 16.65 | 17.38 | 16.3 | 16.33 | -1.45% | 81,200 | 135,831,612 |
| 2024-08-13 | 15.58 | 16.66 | 15.58 | 16.57 | +3.95% | 86,182 | 140,241,632 |
| 2024-08-12 | 16.81 | 17.17 | 15.77 | 15.94 | -4.26% | 93,263 | 152,816,142 |
| 2024-08-09 | 15.47 | 17.8 | 15.36 | 16.65 | +7.7% | 123,085 | 205,307,950 |
| 2024-08-08 | 16.1 | 16.35 | 15.44 | 15.46 | -4.15% | 48,605 | 76,174,616 |
| 2024-08-07 | 16.32 | 16.44 | 16 | 16.13 | -0.19% | 49,117 | 79,592,294 |
| 2024-08-06 | 15.72 | 16.21 | 15.72 | 16.16 | +4.66% | 53,011 | 84,628,726 |
| 2024-08-05 | 16.5 | 16.5 | 15.42 | 15.44 | -7.38% | 75,459 | 120,347,492 |
| 2024-08-02 | 15.97 | 16.9 | 15.97 | 16.67 | +3.41% | 107,535 | 176,617,908 |
| 2024-08-01 | 16.8 | 17 | 16.12 | 16.12 | -0.19% | 78,748 | 129,229,722 |
| 2024-07-31 | 15.84 | 16.19 | 15.55 | 16.15 | +1.96% | 62,482 | 99,578,256 |
| 2024-07-30 | 15.78 | 16.15 | 15.68 | 15.84 | +0.38% | 62,937 | 100,250,699 |
| 2024-07-29 | 15.03 | 15.9 | 15.02 | 15.78 | +3.68% | 55,317 | 85,883,531 |
| 2024-07-26 | 15.13 | 15.5 | 14.87 | 15.22 | +2.49% | 36,437 | 55,058,853 |
| 2024-07-25 | 14.85 | 15.05 | 14.59 | 14.85 | -0.2% | 32,865 | 48,666,653 |
| 2024-07-24 | 15.22 | 15.39 | 14.81 | 14.88 | -3.31% | 44,475 | 66,738,182 |
| 2024-07-23 | 15.6 | 15.93 | 15.3 | 15.39 | -2.04% | 47,061 | 73,722,381 |
| 2024-07-22 | 15.66 | 15.77 | 15.41 | 15.71 | +0.45% | 40,545 | 63,421,437 |
| 2024-07-19 | 15.28 | 15.86 | 15.02 | 15.64 | +1.76% | 54,284 | 84,615,941 |
| 2024-07-18 | 15.1 | 15.39 | 14.8 | 15.37 | -0.84% | 63,124 | 95,261,877 |
| 2024-07-17 | 15.84 | 16.48 | 15.5 | 15.5 | -2.82% | 71,967 | 114,949,109 |
| 2024-07-16 | 15.8 | 16.17 | 15.41 | 15.95 | +0.69% | 63,674 | 101,016,875 |
| 2024-07-15 | 16.59 | 16.78 | 15.74 | 15.84 | -4.17% | 83,775 | 134,354,372 |
| 2024-07-12 | 16.8 | 17.5 | 16.45 | 16.53 | -2.25% | 113,043 | 191,834,992 |
| 2024-07-11 | 16.55 | 17.12 | 16.2 | 16.91 | +3.68% | 97,910 | 163,412,171 |
| 2024-07-10 | 16.57 | 16.92 | 16.08 | 16.31 | -3.49% | 83,975 | 138,163,056 |
| 2024-07-09 | 16.43 | 17.03 | 15.95 | 16.9 | +1.32% | 104,826 | 173,329,699 |
| 2024-07-08 | 16.88 | 17.11 | 16.46 | 16.68 | -2.23% | 82,531 | 137,828,814 |
| 2024-07-05 | 18.12 | 18.19 | 16.88 | 17.06 | -5.69% | 117,353 | 203,124,534 |
| 2024-07-04 | 18.56 | 18.96 | 17.63 | 18.09 | -4.84% | 142,435 | 259,195,781 |
| 2024-07-03 | 20.25 | 20.55 | 18.31 | 19.01 | -8.82% | 190,773 | 364,882,442 |
| 2024-07-02 | 23.53 | 24.88 | 20.45 | 20.85 | -10.71% | 239,645 | 533,707,679 |
| 2024-07-01 | 21.69 | 25.6 | 21.69 | 23.35 | +7.06% | 246,404 | 585,187,927 |
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：