股票概览
21.4
+9.24%
+1.81
21.19
开盘价
21.55
最高价
20.15
最低价
209,982
成交量
数据更新至: 2024-09-30
技术指标
18.91
MA5 (5日均线)
17.85
MA10 (10日均线)
17.41
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 | 21.19 | 21.55 | 20.15 | 21.4 | +9.24% | 209,982 | 441,265,716 |
| 2024-09-27 | 18.54 | 19.86 | 18.54 | 19.59 | +6.64% | 78,372 | 149,698,868 |
| 2024-09-26 | 17.74 | 18.38 | 17.65 | 18.37 | +3.43% | 76,326 | 137,538,234 |
| 2024-09-25 | 17.45 | 18.39 | 17.45 | 17.76 | +2.01% | 101,032 | 181,756,722 |
| 2024-09-24 | 16.85 | 17.42 | 16.66 | 17.41 | +3.69% | 75,661 | 129,650,392 |
| 2024-09-23 | 16.79 | 17.14 | 16.69 | 16.79 | 0% | 31,501 | 53,301,543 |
| 2024-09-20 | 16.87 | 16.99 | 16.71 | 16.79 | -0.65% | 21,813 | 36,711,806 |
| 2024-09-19 | 16.79 | 17.1 | 16.6 | 16.9 | +1.02% | 28,707 | 48,455,462 |
| 2024-09-18 | 16.79 | 16.93 | 16.43 | 16.73 | -0.42% | 23,992 | 40,002,784 |
| 2024-09-13 | 17.18 | 17.3 | 16.79 | 16.8 | -2.33% | 32,926 | 55,913,135 |
| 2024-09-12 | 17.07 | 17.39 | 17.01 | 17.2 | +0.47% | 39,383 | 67,673,076 |
| 2024-09-11 | 17.04 | 17.25 | 16.93 | 17.12 | -0.12% | 30,773 | 52,568,782 |
| 2024-09-10 | 16.81 | 17.3 | 16.58 | 17.14 | +2.27% | 46,233 | 78,028,793 |
| 2024-09-09 | 16.71 | 16.95 | 16.51 | 16.76 | -0.48% | 26,960 | 45,256,733 |
| 2024-09-06 | 17.04 | 17.18 | 16.8 | 16.84 | -1.86% | 29,915 | 50,841,127 |
| 2024-09-05 | 16.85 | 17.23 | 16.84 | 17.16 | +1.9% | 45,234 | 77,260,782 |
| 2024-09-04 | 16.6 | 16.94 | 16.6 | 16.84 | +0.24% | 29,735 | 50,013,249 |
| 2024-09-03 | 16.94 | 16.97 | 16.67 | 16.8 | +0.72% | 31,314 | 52,666,523 |
| 2024-09-02 | 17.16 | 17.19 | 16.68 | 16.68 | -2.4% | 37,281 | 63,042,788 |
| 2024-08-30 | 16.57 | 17.28 | 16.52 | 17.09 | +3.14% | 59,844 | 101,842,933 |
| 2024-08-29 | 16.04 | 16.65 | 16 | 16.57 | +2.66% | 43,634 | 71,612,886 |
| 2024-08-28 | 15.85 | 16.2 | 15.67 | 16.14 | +1.57% | 39,334 | 62,913,078 |
| 2024-08-27 | 16.22 | 16.38 | 15.88 | 15.89 | -2.46% | 30,925 | 49,681,794 |
| 2024-08-26 | 16.36 | 16.48 | 16.11 | 16.29 | -0.43% | 29,087 | 47,488,121 |
| 2024-08-23 | 16.48 | 16.54 | 16.1 | 16.36 | -0.73% | 33,159 | 54,115,060 |
| 2024-08-22 | 17.22 | 17.22 | 16.46 | 16.48 | -3.74% | 48,391 | 81,090,621 |
| 2024-08-21 | 17.49 | 17.68 | 17.1 | 17.12 | -2.12% | 41,883 | 72,673,721 |
| 2024-08-20 | 17.6 | 17.95 | 17.35 | 17.49 | -0.63% | 49,639 | 87,283,733 |
| 2024-08-19 | 17.66 | 17.99 | 17.6 | 17.6 | -0.34% | 29,373 | 52,027,524 |
| 2024-08-16 | 17.95 | 18.04 | 17.63 | 17.66 | -1.18% | 32,348 | 57,405,371 |
| 2024-08-15 | 17.49 | 18.13 | 17.31 | 17.87 | +1.65% | 53,087 | 94,645,617 |
| 2024-08-14 | 17.42 | 17.75 | 17.34 | 17.58 | +0.86% | 36,731 | 64,711,786 |
| 2024-08-13 | 17.48 | 17.64 | 17.24 | 17.43 | -0.8% | 27,653 | 48,106,662 |
| 2024-08-12 | 17.53 | 17.78 | 17.14 | 17.57 | 0% | 42,207 | 73,775,112 |
| 2024-08-09 | 18.06 | 18.11 | 17.55 | 17.57 | -2.66% | 49,804 | 88,520,332 |
| 2024-08-08 | 18.08 | 18.2 | 17.57 | 18.05 | -0.44% | 55,678 | 99,628,245 |
| 2024-08-07 | 18 | 18.36 | 17.83 | 18.13 | +0.44% | 61,446 | 111,680,739 |
| 2024-08-06 | 17.77 | 18.06 | 17.7 | 18.05 | +2.62% | 51,147 | 91,487,909 |
| 2024-08-05 | 17.84 | 18.39 | 17.59 | 17.59 | -1.95% | 63,943 | 115,057,707 |
| 2024-08-02 | 17.96 | 18.38 | 17.9 | 17.94 | -0.99% | 55,707 | 101,142,993 |
| 2024-08-01 | 18.06 | 18.29 | 17.94 | 18.12 | +0.11% | 58,429 | 105,714,257 |
| 2024-07-31 | 17.33 | 18.1 | 17.24 | 18.1 | +4.44% | 78,499 | 140,746,016 |
| 2024-07-30 | 17.3 | 17.51 | 17.12 | 17.33 | -0.35% | 29,828 | 51,693,023 |
| 2024-07-29 | 17.42 | 17.53 | 17.15 | 17.39 | -0.06% | 33,023 | 57,307,232 |
| 2024-07-26 | 17.3 | 17.54 | 17.17 | 17.4 | +0.12% | 36,923 | 64,085,398 |
| 2024-07-25 | 16.9 | 17.55 | 16.84 | 17.38 | +2.18% | 46,667 | 80,599,565 |
| 2024-07-24 | 17.43 | 17.63 | 17 | 17.01 | -2.63% | 42,640 | 73,591,185 |
| 2024-07-23 | 18.11 | 18.19 | 17.46 | 17.47 | -3.64% | 40,385 | 72,064,534 |
| 2024-07-22 | 17.92 | 18.23 | 17.77 | 18.13 | +0.61% | 48,690 | 87,704,620 |
| 2024-07-19 | 17.56 | 18.12 | 17.52 | 18.02 | +2.27% | 61,864 | 110,902,407 |
| 2024-07-18 | 17.61 | 17.69 | 17.16 | 17.62 | -1.01% | 48,556 | 84,567,803 |
| 2024-07-17 | 17.69 | 18.07 | 17.65 | 17.8 | +0.34% | 52,213 | 93,544,550 |
| 2024-07-16 | 17.64 | 17.82 | 17.34 | 17.74 | -0.06% | 42,893 | 75,422,201 |
| 2024-07-15 | 18.05 | 18.08 | 17.75 | 17.75 | -2.47% | 37,453 | 66,834,836 |
| 2024-07-12 | 18.54 | 18.66 | 18.17 | 18.2 | -1.83% | 48,748 | 89,445,347 |
| 2024-07-11 | 18.58 | 18.7 | 18.28 | 18.54 | +1.53% | 53,766 | 99,491,340 |
| 2024-07-10 | 18.46 | 18.89 | 18.21 | 18.26 | -1.88% | 41,147 | 76,149,376 |
| 2024-07-09 | 18.18 | 18.66 | 17.76 | 18.61 | +2.08% | 56,943 | 103,938,751 |
| 2024-07-08 | 18.95 | 18.95 | 18.11 | 18.23 | -3.8% | 40,681 | 75,011,955 |
| 2024-07-05 | 18.73 | 19.03 | 18.59 | 18.95 | +0.64% | 35,107 | 66,289,543 |
| 2024-07-04 | 19.33 | 19.34 | 18.82 | 18.83 | -1.93% | 37,023 | 70,208,122 |
| 2024-07-03 | 19.52 | 19.53 | 19.19 | 19.2 | -1.23% | 35,332 | 68,199,660 |
| 2024-07-02 | 19.56 | 19.78 | 19.36 | 19.44 | +0.15% | 49,112 | 96,231,084 |
| 2024-07-01 | 19.04 | 19.52 | 18.83 | 19.41 | +1.52% | 49,711 | 95,414,619 |
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：