股票概览
21.01
+10%
+1.91
20.2
开盘价
21.01
最高价
19.99
最低价
219,069
成交量
数据更新至: 2024-09-30
技术指标
18.89
MA5 (5日均线)
18.21
MA10 (10日均线)
17.67
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 | 20.2 | 21.01 | 19.99 | 21.01 | +10% | 219,069 | 452,020,036 |
| 2024-09-27 | 18.59 | 19.15 | 18.56 | 19.1 | +4.09% | 63,121 | 118,845,743 |
| 2024-09-26 | 17.85 | 18.35 | 17.85 | 18.35 | +2.46% | 74,934 | 135,557,621 |
| 2024-09-25 | 18.08 | 18.4 | 17.9 | 17.91 | -0.94% | 94,992 | 172,766,694 |
| 2024-09-24 | 17.8 | 18.1 | 17.44 | 18.08 | +2.15% | 98,971 | 176,632,121 |
| 2024-09-23 | 17.71 | 17.88 | 17.59 | 17.7 | -0.28% | 58,348 | 103,589,103 |
| 2024-09-20 | 17.59 | 17.91 | 17.51 | 17.75 | +0.68% | 74,861 | 132,837,682 |
| 2024-09-19 | 17.21 | 17.65 | 17.03 | 17.63 | +1.79% | 80,377 | 139,709,351 |
| 2024-09-18 | 17.8 | 17.84 | 17.12 | 17.32 | +0.64% | 78,597 | 137,343,318 |
| 2024-09-13 | 17.41 | 17.49 | 17.21 | 17.21 | -1.54% | 41,888 | 72,579,315 |
| 2024-09-12 | 17.58 | 17.69 | 17.42 | 17.48 | -0.11% | 53,667 | 94,192,954 |
| 2024-09-11 | 17.43 | 17.68 | 17.39 | 17.5 | 0% | 54,884 | 96,003,783 |
| 2024-09-10 | 16.95 | 17.63 | 16.82 | 17.5 | +3.61% | 82,311 | 142,047,084 |
| 2024-09-09 | 17.6 | 17.6 | 16.73 | 16.89 | -3.38% | 99,051 | 168,979,758 |
| 2024-09-06 | 17.91 | 18 | 17.33 | 17.48 | +1.69% | 142,800 | 253,260,863 |
| 2024-09-05 | 17.06 | 17.3 | 16.93 | 17.19 | +2.26% | 69,328 | 118,856,438 |
| 2024-09-04 | 16.72 | 16.96 | 16.68 | 16.81 | -0.41% | 23,733 | 39,894,486 |
| 2024-09-03 | 16.61 | 16.91 | 16.6 | 16.88 | +1.69% | 29,055 | 48,732,750 |
| 2024-09-02 | 17 | 17.15 | 16.59 | 16.6 | -1.83% | 36,324 | 60,816,079 |
| 2024-08-30 | 16.74 | 17.24 | 16.68 | 16.91 | +1.08% | 56,283 | 95,898,089 |
| 2024-08-29 | 16.35 | 16.84 | 16.35 | 16.73 | +1.95% | 35,813 | 59,817,624 |
| 2024-08-28 | 16.32 | 16.53 | 15.92 | 16.41 | +1.86% | 33,421 | 54,454,496 |
| 2024-08-27 | 16.44 | 16.47 | 16.02 | 16.11 | -2.07% | 29,173 | 47,228,353 |
| 2024-08-26 | 16.2 | 16.65 | 16.13 | 16.45 | +2.49% | 49,557 | 81,607,497 |
| 2024-08-23 | 15.68 | 16.15 | 15.68 | 16.05 | +2.36% | 37,950 | 60,535,014 |
| 2024-08-22 | 16.12 | 16.24 | 15.61 | 15.68 | -2.55% | 38,292 | 60,746,512 |
| 2024-08-21 | 16.18 | 16.34 | 16.04 | 16.09 | -0.68% | 19,057 | 30,814,893 |
| 2024-08-20 | 16.65 | 16.68 | 16.15 | 16.2 | -2.29% | 31,090 | 50,675,509 |
| 2024-08-19 | 16.41 | 16.79 | 16.34 | 16.58 | +1.04% | 30,623 | 50,924,706 |
| 2024-08-16 | 16.45 | 16.64 | 16.41 | 16.41 | -0.61% | 22,667 | 37,445,767 |
| 2024-08-15 | 16.3 | 16.85 | 16.22 | 16.51 | +1.04% | 35,999 | 59,612,012 |
| 2024-08-14 | 16.44 | 16.53 | 16.27 | 16.34 | -0.85% | 15,354 | 25,132,899 |
| 2024-08-13 | 16.43 | 16.51 | 16.32 | 16.48 | +0.43% | 17,171 | 28,163,862 |
| 2024-08-12 | 16.68 | 16.68 | 16.34 | 16.41 | -1.2% | 29,910 | 49,195,241 |
| 2024-08-09 | 16.89 | 16.98 | 16.59 | 16.61 | -0.95% | 24,505 | 41,040,079 |
| 2024-08-08 | 16.88 | 16.99 | 16.48 | 16.77 | -0.89% | 32,337 | 54,021,917 |
| 2024-08-07 | 16.8 | 17.14 | 16.79 | 16.92 | 0% | 27,640 | 46,900,135 |
| 2024-08-06 | 16.96 | 17.05 | 16.67 | 16.92 | +1.01% | 30,835 | 51,992,289 |
| 2024-08-05 | 17.01 | 17.47 | 16.69 | 16.75 | -3.79% | 53,267 | 90,862,140 |
| 2024-08-02 | 17.66 | 18.05 | 17.36 | 17.41 | -1.97% | 54,571 | 96,454,215 |
| 2024-08-01 | 17.76 | 17.84 | 17.5 | 17.76 | +0.85% | 47,085 | 83,329,854 |
| 2024-07-31 | 16.8 | 17.66 | 16.71 | 17.61 | +4.95% | 52,182 | 90,520,374 |
| 2024-07-30 | 16.69 | 16.89 | 16.51 | 16.78 | +0.12% | 26,992 | 45,161,158 |
| 2024-07-29 | 16.94 | 16.94 | 16.6 | 16.76 | -0.24% | 21,624 | 36,321,151 |
| 2024-07-26 | 16.45 | 16.88 | 16.45 | 16.8 | +1.63% | 25,680 | 42,961,225 |
| 2024-07-25 | 16.38 | 16.78 | 16.35 | 16.53 | +0.06% | 24,696 | 40,857,918 |
| 2024-07-24 | 16.91 | 16.99 | 16.45 | 16.52 | -2.13% | 55,947 | 93,130,742 |
| 2024-07-23 | 17.52 | 17.53 | 16.88 | 16.88 | -3.65% | 39,049 | 67,146,235 |
| 2024-07-22 | 17.47 | 17.66 | 17.35 | 17.52 | +0.98% | 40,308 | 70,712,529 |
| 2024-07-19 | 16.96 | 17.55 | 16.96 | 17.35 | +1.46% | 35,019 | 60,725,490 |
| 2024-07-18 | 16.8 | 17.25 | 16.73 | 17.1 | -0.7% | 42,002 | 71,080,669 |
| 2024-07-17 | 17.3 | 17.49 | 17.18 | 17.22 | -0.86% | 23,230 | 40,171,555 |
| 2024-07-16 | 17.11 | 17.51 | 17.01 | 17.37 | +1.52% | 28,728 | 49,637,809 |
| 2024-07-15 | 17.35 | 17.55 | 17.1 | 17.11 | -2.4% | 35,113 | 60,466,988 |
| 2024-07-12 | 17.76 | 17.8 | 17.42 | 17.53 | -1.41% | 31,679 | 55,558,775 |
| 2024-07-11 | 17.92 | 17.99 | 17.74 | 17.78 | +0.74% | 38,880 | 69,379,869 |
| 2024-07-10 | 17.28 | 17.87 | 17.25 | 17.65 | +1.38% | 45,798 | 80,888,817 |
| 2024-07-09 | 16.8 | 17.47 | 16.71 | 17.41 | +2.96% | 46,367 | 79,290,157 |
| 2024-07-08 | 17.66 | 17.66 | 16.84 | 16.91 | -3.98% | 44,212 | 75,691,357 |
| 2024-07-05 | 17.47 | 17.76 | 17.3 | 17.61 | +0.8% | 27,042 | 47,383,356 |
| 2024-07-04 | 18.03 | 18.05 | 17.42 | 17.47 | -2.4% | 37,760 | 66,628,051 |
| 2024-07-03 | 18.1 | 18.1 | 17.85 | 17.9 | -1.1% | 31,232 | 56,047,836 |
| 2024-07-02 | 17.97 | 18.28 | 17.95 | 18.1 | +0.5% | 38,116 | 69,103,769 |
| 2024-07-01 | 18.17 | 18.18 | 17.68 | 18.01 | -0.5% | 44,154 | 79,019,257 |
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：