股票概览
21.77
+9.95%
+1.97
20.75
开盘价
21.77
最高价
19.71
最低价
376,825
成交量
数据更新至: 2024-09-30
技术指标
19.46
MA5 (5日均线)
18.46
MA10 (10日均线)
18.18
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 | 21.77 | 19.71 | 21.77 | +9.95% | 376,825 | 788,379,622 |
| 2024-09-27 | 19.08 | 19.93 | 18.82 | 19.8 | +4.05% | 226,291 | 439,010,417 |
| 2024-09-26 | 18.21 | 19.47 | 18.21 | 19.03 | +2.86% | 258,141 | 485,336,015 |
| 2024-09-25 | 18.26 | 19.99 | 18.08 | 18.5 | +1.54% | 310,507 | 582,705,036 |
| 2024-09-24 | 17.9 | 18.27 | 17.62 | 18.22 | +1.5% | 193,903 | 349,187,186 |
| 2024-09-23 | 17.35 | 18.1 | 17 | 17.95 | +2.45% | 164,949 | 292,460,250 |
| 2024-09-20 | 17.36 | 17.92 | 17.36 | 17.52 | -0.06% | 132,290 | 233,747,325 |
| 2024-09-19 | 17.07 | 17.73 | 17.03 | 17.53 | +0.69% | 132,982 | 232,485,390 |
| 2024-09-18 | 17.06 | 17.52 | 16.42 | 17.41 | +3.38% | 151,513 | 258,958,619 |
| 2024-09-13 | 17.52 | 17.74 | 16.84 | 16.84 | -4.48% | 135,800 | 234,541,234 |
| 2024-09-12 | 18 | 18.17 | 17.57 | 17.63 | -1.56% | 128,595 | 229,532,677 |
| 2024-09-11 | 18.2 | 18.27 | 17.8 | 17.91 | -2.4% | 141,772 | 254,656,920 |
| 2024-09-10 | 17.4 | 19.01 | 16.79 | 18.35 | +4.92% | 261,481 | 467,344,441 |
| 2024-09-09 | 17.48 | 18.1 | 17.32 | 17.49 | -1.58% | 125,608 | 223,094,095 |
| 2024-09-06 | 18.19 | 18.2 | 17.62 | 17.77 | -3.58% | 178,949 | 320,094,737 |
| 2024-09-05 | 17.75 | 18.49 | 17.62 | 18.43 | +3.83% | 259,120 | 468,956,004 |
| 2024-09-04 | 17.5 | 17.92 | 17.27 | 17.75 | -0.28% | 157,540 | 277,702,940 |
| 2024-09-03 | 17.7 | 17.96 | 17.55 | 17.8 | +0.17% | 168,792 | 299,590,949 |
| 2024-09-02 | 18.13 | 18.5 | 17.76 | 17.77 | -2.2% | 233,216 | 420,439,667 |
| 2024-08-30 | 17.6 | 18.88 | 17.49 | 18.17 | +2.08% | 406,047 | 737,147,577 |
| 2024-08-29 | 17.29 | 18.8 | 17.07 | 17.8 | +3.67% | 456,897 | 805,890,662 |
| 2024-08-28 | 15.62 | 17.17 | 15.62 | 17.17 | +9.99% | 217,263 | 371,434,553 |
| 2024-08-27 | 16.63 | 16.79 | 15.53 | 15.61 | -7.63% | 165,754 | 266,942,895 |
| 2024-08-26 | 16.45 | 17.08 | 16.21 | 16.9 | +1.62% | 149,693 | 250,830,552 |
| 2024-08-23 | 16.2 | 17.18 | 16.12 | 16.63 | +0.3% | 199,213 | 333,721,852 |
| 2024-08-22 | 17.03 | 17.28 | 16.23 | 16.58 | -5.58% | 222,624 | 371,975,421 |
| 2024-08-21 | 17.16 | 18.35 | 16.91 | 17.56 | +3.23% | 346,363 | 604,500,266 |
| 2024-08-20 | 16.59 | 17.49 | 16.21 | 17.01 | +2.47% | 285,409 | 479,751,817 |
| 2024-08-19 | 17.27 | 17.28 | 16.54 | 16.6 | -2.06% | 280,786 | 473,136,605 |
| 2024-08-16 | 15.48 | 16.95 | 15.48 | 16.95 | +9.99% | 223,652 | 365,962,918 |
| 2024-08-15 | 15.24 | 15.55 | 15.05 | 15.41 | +0.52% | 67,000 | 102,749,897 |
| 2024-08-14 | 15.55 | 15.66 | 15.33 | 15.33 | -1.48% | 59,909 | 92,843,796 |
| 2024-08-13 | 15.61 | 16.1 | 15.29 | 15.56 | -0.7% | 87,803 | 137,504,311 |
| 2024-08-12 | 15.36 | 15.93 | 14.92 | 15.67 | +2.02% | 117,332 | 181,992,211 |
| 2024-08-09 | 15.5 | 15.82 | 15.35 | 15.36 | +0.2% | 93,490 | 145,829,768 |
| 2024-08-08 | 15.61 | 15.7 | 14.92 | 15.33 | -2.67% | 105,337 | 160,928,635 |
| 2024-08-07 | 15.82 | 16.16 | 15.75 | 15.75 | -1.19% | 83,431 | 133,115,234 |
| 2024-08-06 | 15.98 | 16.17 | 15.54 | 15.94 | +1.4% | 91,328 | 144,315,483 |
| 2024-08-05 | 16.21 | 16.52 | 15.72 | 15.72 | -5.02% | 131,613 | 212,066,497 |
| 2024-08-02 | 17.04 | 17.19 | 16.5 | 16.55 | -4.72% | 186,004 | 313,616,011 |
| 2024-08-01 | 16.82 | 17.47 | 16.61 | 17.37 | +3.89% | 266,696 | 456,868,622 |
| 2024-07-31 | 16.22 | 16.95 | 16.09 | 16.72 | +1.21% | 218,174 | 362,347,329 |
| 2024-07-30 | 15.66 | 16.52 | 15.32 | 16.52 | +3.31% | 201,790 | 322,983,762 |
| 2024-07-29 | 15.89 | 16.35 | 15.82 | 15.99 | +0.95% | 130,031 | 209,090,811 |
| 2024-07-26 | 16.24 | 16.35 | 15.75 | 15.84 | -2.46% | 165,917 | 264,981,104 |
| 2024-07-25 | 16.5 | 16.74 | 15.9 | 16.24 | -4.19% | 193,253 | 313,929,406 |
| 2024-07-24 | 16 | 17.28 | 16 | 16.95 | +3.92% | 287,074 | 482,703,807 |
| 2024-07-23 | 16.27 | 16.79 | 16 | 16.31 | -0.12% | 214,125 | 351,555,857 |
| 2024-07-22 | 16.5 | 17.25 | 16.25 | 16.33 | +0.55% | 313,914 | 522,821,478 |
| 2024-07-19 | 14.91 | 16.24 | 14.79 | 16.24 | +10.03% | 121,115 | 191,509,308 |
| 2024-07-18 | 14.14 | 14.8 | 14.04 | 14.76 | +1.3% | 75,988 | 109,787,596 |
| 2024-07-17 | 14.88 | 15.01 | 14.56 | 14.57 | -2.08% | 56,417 | 83,143,684 |
| 2024-07-16 | 14.93 | 14.93 | 14.5 | 14.88 | -0.73% | 85,716 | 126,327,252 |
| 2024-07-15 | 15.23 | 15.56 | 14.8 | 14.99 | +1.97% | 128,856 | 194,774,681 |
| 2024-07-12 | 14.7 | 15 | 14.55 | 14.7 | +0.07% | 49,965 | 73,733,185 |
| 2024-07-11 | 14.59 | 14.74 | 14.34 | 14.69 | +2.94% | 62,779 | 91,629,109 |
| 2024-07-10 | 14.5 | 14.57 | 14.23 | 14.27 | -2.26% | 52,944 | 76,295,152 |
| 2024-07-09 | 13.92 | 14.62 | 13.73 | 14.6 | +4.89% | 98,213 | 140,232,022 |
| 2024-07-08 | 14.3 | 14.35 | 13.88 | 13.92 | -2.79% | 45,549 | 63,989,270 |
| 2024-07-05 | 14.48 | 14.5 | 14.04 | 14.32 | -0.21% | 49,776 | 71,006,520 |
| 2024-07-04 | 14.75 | 14.97 | 14.29 | 14.35 | -4.97% | 98,528 | 143,704,331 |
| 2024-07-03 | 14.9 | 15.79 | 14.61 | 15.1 | +0.94% | 116,173 | 176,604,035 |
| 2024-07-02 | 15.08 | 15.24 | 14.93 | 14.96 | -0.86% | 42,473 | 64,071,965 |
| 2024-07-01 | 15.17 | 15.23 | 14.75 | 15.09 | +0.07% | 47,813 | 71,595,806 |
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：