股票概览
21.76
+6.98%
+1.42
21.3
开盘价
22.09
最高价
20.34
最低价
304,014
成交量
数据更新至: 2024-09-30
技术指标
19.67
MA5 (5日均线)
19.01
MA10 (10日均线)
18.19
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 | 21.3 | 22.09 | 20.34 | 21.76 | +6.98% | 304,014 | 649,629,023 |
| 2024-09-27 | 19.34 | 20.37 | 19.19 | 20.34 | +6.16% | 141,247 | 276,403,945 |
| 2024-09-26 | 18.08 | 19.16 | 18.02 | 19.16 | +4.41% | 183,772 | 343,223,342 |
| 2024-09-25 | 18.75 | 19.11 | 18.13 | 18.35 | -2.13% | 325,253 | 607,811,058 |
| 2024-09-24 | 18.36 | 19.02 | 17.81 | 18.75 | +2.57% | 286,363 | 529,300,657 |
| 2024-09-23 | 18.21 | 18.53 | 18.09 | 18.28 | +0.05% | 106,639 | 194,775,327 |
| 2024-09-20 | 18.5 | 18.62 | 17.97 | 18.27 | -1.62% | 118,770 | 216,289,935 |
| 2024-09-19 | 18.73 | 18.88 | 18.43 | 18.57 | -0.91% | 132,548 | 246,864,383 |
| 2024-09-18 | 17.74 | 18.99 | 17.66 | 18.74 | +5.04% | 155,795 | 287,768,656 |
| 2024-09-13 | 18.38 | 18.58 | 17.78 | 17.84 | -3.41% | 105,947 | 190,659,116 |
| 2024-09-12 | 18.31 | 18.76 | 18.22 | 18.47 | +0.49% | 157,316 | 291,501,789 |
| 2024-09-11 | 17.39 | 18.47 | 17.14 | 18.38 | +5.51% | 222,819 | 403,382,577 |
| 2024-09-10 | 16.9 | 17.57 | 16.7 | 17.42 | +3.81% | 129,050 | 221,383,209 |
| 2024-09-09 | 17.2 | 17.52 | 16.63 | 16.78 | -3.62% | 110,849 | 187,679,778 |
| 2024-09-06 | 17.15 | 17.66 | 17.01 | 17.41 | +1.46% | 135,390 | 235,771,965 |
| 2024-09-05 | 16.8 | 17.25 | 16.66 | 17.16 | +2.14% | 122,212 | 207,993,420 |
| 2024-09-04 | 16.85 | 16.98 | 16.57 | 16.8 | -1.29% | 103,400 | 173,325,386 |
| 2024-09-03 | 16.88 | 17.14 | 16.61 | 17.02 | +0.83% | 122,529 | 206,925,707 |
| 2024-09-02 | 17.19 | 17.47 | 16.87 | 16.88 | -2.71% | 199,529 | 341,839,992 |
| 2024-08-30 | 15.98 | 17.58 | 15.67 | 17.35 | +8.57% | 324,161 | 552,294,917 |
| 2024-08-29 | 15.4 | 16.28 | 15.23 | 15.98 | +3.63% | 169,826 | 270,343,170 |
| 2024-08-28 | 15.55 | 15.88 | 15.29 | 15.42 | -1.66% | 147,756 | 228,555,403 |
| 2024-08-27 | 16.08 | 16.13 | 15.39 | 15.68 | -2.06% | 254,517 | 397,694,191 |
| 2024-08-26 | 16.33 | 16.34 | 15.9 | 16.01 | -1.23% | 98,811 | 158,901,667 |
| 2024-08-23 | 16.05 | 16.58 | 16.02 | 16.21 | +0.56% | 75,450 | 122,595,502 |
| 2024-08-22 | 16.36 | 16.43 | 16.03 | 16.12 | -1.04% | 88,275 | 142,562,146 |
| 2024-08-21 | 16.83 | 17.05 | 16.18 | 16.29 | -4.29% | 137,692 | 226,231,263 |
| 2024-08-20 | 17.4 | 17.48 | 16.9 | 17.02 | -2.13% | 114,468 | 195,569,330 |
| 2024-08-19 | 16.67 | 17.44 | 16.67 | 17.39 | +4.26% | 127,582 | 219,315,177 |
| 2024-08-16 | 16.92 | 17.03 | 16.57 | 16.68 | -1.59% | 102,664 | 172,101,323 |
| 2024-08-15 | 16.35 | 17.42 | 16.23 | 16.95 | +3.42% | 145,512 | 246,166,110 |
| 2024-08-14 | 16.79 | 16.85 | 16.33 | 16.39 | -2.56% | 92,300 | 152,603,143 |
| 2024-08-13 | 17.02 | 17.13 | 16.63 | 16.82 | -1.41% | 82,036 | 137,649,982 |
| 2024-08-12 | 17.03 | 17.25 | 16.88 | 17.06 | -0.41% | 78,608 | 133,936,137 |
| 2024-08-09 | 17.36 | 17.85 | 17.1 | 17.13 | -1.32% | 110,441 | 192,698,480 |
| 2024-08-08 | 17.21 | 17.44 | 16.65 | 17.36 | +0.7% | 105,122 | 179,727,857 |
| 2024-08-07 | 17.01 | 17.55 | 17.01 | 17.24 | +0.76% | 82,647 | 143,225,395 |
| 2024-08-06 | 16.9 | 17.32 | 16.85 | 17.11 | +2.15% | 93,805 | 160,180,655 |
| 2024-08-05 | 17.12 | 17.41 | 16.61 | 16.75 | -2.62% | 102,098 | 172,657,229 |
| 2024-08-02 | 17.75 | 17.75 | 17.17 | 17.2 | -3.7% | 127,066 | 221,053,083 |
| 2024-08-01 | 17.98 | 18.39 | 17.61 | 17.86 | -1% | 136,140 | 244,291,664 |
| 2024-07-31 | 16.89 | 18.15 | 16.69 | 18.04 | +6.31% | 216,500 | 383,491,053 |
| 2024-07-30 | 16.52 | 17.12 | 16.21 | 16.97 | +2.6% | 142,581 | 238,872,229 |
| 2024-07-29 | 17.18 | 17.19 | 16.43 | 16.54 | -3.56% | 148,765 | 247,298,464 |
| 2024-07-26 | 16.6 | 17.42 | 16.55 | 17.15 | +3.75% | 145,434 | 249,214,059 |
| 2024-07-25 | 16.77 | 16.86 | 16.4 | 16.53 | -1.78% | 117,676 | 195,072,894 |
| 2024-07-24 | 17.46 | 17.53 | 16.76 | 16.83 | -3.61% | 179,494 | 305,166,844 |
| 2024-07-23 | 17.9 | 18 | 17.46 | 17.46 | -2.46% | 95,885 | 169,585,148 |
| 2024-07-22 | 18.17 | 18.29 | 17.76 | 17.9 | -1.49% | 105,985 | 190,327,201 |
| 2024-07-19 | 18.34 | 18.74 | 18.05 | 18.17 | -1.89% | 109,326 | 200,894,401 |
| 2024-07-18 | 18.28 | 18.65 | 17.79 | 18.52 | +2.04% | 128,568 | 235,692,130 |
| 2024-07-17 | 18.72 | 18.75 | 17.87 | 18.15 | -1.89% | 186,531 | 337,758,039 |
| 2024-07-16 | 19.51 | 19.51 | 18.2 | 18.5 | -4.79% | 208,642 | 387,660,632 |
| 2024-07-15 | 19.97 | 19.97 | 19.34 | 19.43 | -3.48% | 136,877 | 267,619,279 |
| 2024-07-12 | 20.15 | 20.45 | 19.95 | 20.13 | -0.49% | 110,395 | 222,506,036 |
| 2024-07-11 | 19.69 | 20.39 | 19.39 | 20.23 | +4.12% | 213,039 | 426,266,057 |
| 2024-07-10 | 19.09 | 19.7 | 18.86 | 19.43 | +2.05% | 191,834 | 369,844,097 |
| 2024-07-09 | 19.06 | 19.16 | 18.6 | 19.04 | -0.31% | 141,316 | 267,105,370 |
| 2024-07-08 | 19.73 | 19.78 | 18.94 | 19.1 | -3.19% | 158,948 | 304,626,318 |
| 2024-07-05 | 20 | 20.07 | 19.41 | 19.73 | -1.15% | 106,129 | 208,692,940 |
| 2024-07-04 | 20.34 | 20.45 | 19.77 | 19.96 | -1.96% | 127,158 | 255,178,109 |
| 2024-07-03 | 21.12 | 21.12 | 19.95 | 20.36 | -3.42% | 226,024 | 459,459,886 |
| 2024-07-02 | 21.98 | 21.98 | 20.66 | 21.08 | -4.31% | 323,799 | 679,730,875 |
| 2024-07-01 | 21.5 | 22.12 | 21.23 | 22.03 | +1.8% | 194,609 | 421,923,317 |
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：