股票概览
21.59
+7.09%
+1.43
20.16
开盘价
22
最高价
19.61
最低价
105,183
成交量
数据更新至: 2024-09-30
技术指标
19.81
MA5 (5日均线)
18.36
MA10 (10日均线)
16.50
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 | 20.16 | 22 | 19.61 | 21.59 | +7.09% | 105,183 | 218,815,929 |
| 2024-09-27 | 19.83 | 20.2 | 19.08 | 20.16 | -0.74% | 71,043 | 139,617,192 |
| 2024-09-26 | 18.99 | 20.49 | 18.34 | 20.31 | +9.02% | 123,440 | 244,585,783 |
| 2024-09-25 | 17.98 | 19.58 | 17.72 | 18.63 | +1.58% | 86,541 | 160,644,924 |
| 2024-09-24 | 17.64 | 19.5 | 17.27 | 18.34 | +2.69% | 108,520 | 198,953,387 |
| 2024-09-23 | 15.91 | 17.86 | 15.85 | 17.86 | +9.98% | 84,586 | 144,281,828 |
| 2024-09-20 | 16.69 | 16.97 | 16.06 | 16.24 | -2.46% | 51,602 | 84,307,690 |
| 2024-09-19 | 15.98 | 17.2 | 15.53 | 16.65 | +1.96% | 79,632 | 129,789,697 |
| 2024-09-18 | 17.2 | 17.2 | 15.72 | 16.33 | -6.53% | 96,605 | 157,103,942 |
| 2024-09-13 | 17.47 | 17.47 | 16.5 | 17.47 | +10.01% | 73,082 | 127,020,032 |
| 2024-09-12 | 15.88 | 15.88 | 15.88 | 15.88 | +9.97% | 27,098 | 43,031,624 |
| 2024-09-11 | 14.3 | 14.54 | 14.16 | 14.44 | +0.98% | 8,088 | 11,639,739 |
| 2024-09-10 | 14.38 | 14.42 | 14 | 14.3 | -1.52% | 14,508 | 20,591,890 |
| 2024-09-09 | 14.11 | 14.84 | 13.85 | 14.52 | +2.98% | 18,498 | 26,427,051 |
| 2024-09-06 | 14.68 | 14.68 | 14.1 | 14.1 | -3.42% | 9,121 | 13,037,236 |
| 2024-09-05 | 14.54 | 14.71 | 14.53 | 14.6 | +0.21% | 4,615 | 6,743,417 |
| 2024-09-04 | 14.64 | 14.78 | 14.45 | 14.57 | -0.48% | 5,433 | 7,935,150 |
| 2024-09-03 | 14.61 | 14.88 | 14.55 | 14.64 | 0% | 4,943 | 7,264,652 |
| 2024-09-02 | 14.7 | 14.82 | 14.58 | 14.64 | -0.41% | 6,690 | 9,841,117 |
| 2024-08-30 | 14.54 | 14.86 | 14.47 | 14.7 | +1.1% | 9,413 | 13,887,185 |
| 2024-08-29 | 14.31 | 14.65 | 14.19 | 14.54 | +1.54% | 7,256 | 10,501,970 |
| 2024-08-28 | 14.18 | 14.47 | 14.1 | 14.32 | +0.85% | 6,092 | 8,715,793 |
| 2024-08-27 | 14.43 | 14.57 | 14.16 | 14.2 | -1.66% | 5,892 | 8,398,921 |
| 2024-08-26 | 14.2 | 14.67 | 14.2 | 14.44 | +0.28% | 9,425 | 13,621,086 |
| 2024-08-23 | 14.83 | 15.16 | 14.17 | 14.4 | -2.9% | 9,978 | 14,390,192 |
| 2024-08-22 | 14.7 | 14.85 | 14.55 | 14.83 | +0.88% | 6,446 | 9,500,865 |
| 2024-08-21 | 14.57 | 14.8 | 14.5 | 14.7 | +0.27% | 4,050 | 5,943,895 |
| 2024-08-20 | 14.82 | 14.88 | 14.58 | 14.66 | -1.08% | 5,152 | 7,567,963 |
| 2024-08-19 | 14.82 | 14.87 | 14.65 | 14.82 | +0.14% | 5,006 | 7,387,668 |
| 2024-08-16 | 14.8 | 14.97 | 14.73 | 14.8 | 0% | 7,569 | 11,248,507 |
| 2024-08-15 | 14.75 | 14.92 | 14.69 | 14.8 | +0.2% | 5,077 | 7,515,767 |
| 2024-08-14 | 14.73 | 14.9 | 14.61 | 14.77 | +0.27% | 4,583 | 6,751,978 |
| 2024-08-13 | 14.77 | 14.85 | 14.56 | 14.73 | +0.82% | 3,708 | 5,448,299 |
| 2024-08-12 | 14.95 | 14.95 | 14.52 | 14.61 | -0.68% | 4,446 | 6,516,313 |
| 2024-08-09 | 15 | 15.02 | 14.71 | 14.71 | -1.28% | 6,326 | 9,404,886 |
| 2024-08-08 | 15.06 | 15.06 | 14.72 | 14.9 | -1.06% | 6,551 | 9,728,080 |
| 2024-08-07 | 14.77 | 15.2 | 14.75 | 15.06 | +1.55% | 9,913 | 14,927,500 |
| 2024-08-06 | 14.66 | 14.94 | 14.66 | 14.83 | +1.16% | 8,651 | 12,802,834 |
| 2024-08-05 | 14.6 | 15.08 | 14.45 | 14.66 | -0.54% | 9,852 | 14,601,623 |
| 2024-08-02 | 15.09 | 15.12 | 14.73 | 14.74 | -0.87% | 6,308 | 9,372,806 |
| 2024-08-01 | 14.84 | 14.95 | 14.81 | 14.87 | +0.41% | 5,991 | 8,913,512 |
| 2024-07-31 | 14.52 | 14.86 | 14.52 | 14.81 | +2% | 7,716 | 11,373,464 |
| 2024-07-30 | 14.48 | 14.7 | 14.39 | 14.52 | -1.09% | 5,603 | 8,150,494 |
| 2024-07-29 | 14.65 | 14.81 | 14.56 | 14.68 | -0.27% | 6,140 | 9,026,519 |
| 2024-07-26 | 14.47 | 14.81 | 14.43 | 14.72 | +1.73% | 7,474 | 10,989,890 |
| 2024-07-25 | 14.24 | 14.55 | 14.03 | 14.47 | +2.62% | 8,378 | 12,046,316 |
| 2024-07-24 | 14.23 | 14.36 | 13.93 | 14.1 | -1.33% | 6,672 | 9,424,056 |
| 2024-07-23 | 14.48 | 14.7 | 14.28 | 14.29 | -0.14% | 8,822 | 12,817,659 |
| 2024-07-22 | 14.45 | 14.45 | 14.16 | 14.31 | +0.63% | 6,672 | 9,548,931 |
| 2024-07-19 | 13.89 | 14.37 | 13.88 | 14.22 | +0.14% | 5,927 | 8,416,602 |
| 2024-07-18 | 14.21 | 14.3 | 13.83 | 14.2 | -0.07% | 8,501 | 11,940,677 |
| 2024-07-17 | 14.65 | 14.66 | 14.19 | 14.21 | -2.67% | 8,891 | 12,728,310 |
| 2024-07-16 | 15.11 | 15.11 | 14.43 | 14.6 | -1.48% | 5,889 | 8,619,737 |
| 2024-07-15 | 14.95 | 14.99 | 14.68 | 14.82 | -1.07% | 5,614 | 8,301,814 |
| 2024-07-12 | 15.13 | 15.21 | 14.9 | 14.98 | -0.99% | 6,798 | 10,230,550 |
| 2024-07-11 | 14.99 | 15.21 | 14.89 | 15.13 | +2.65% | 8,065 | 12,190,182 |
| 2024-07-10 | 14.96 | 14.96 | 14.71 | 14.74 | -0.94% | 4,842 | 7,181,890 |
| 2024-07-09 | 14.61 | 14.99 | 14.3 | 14.88 | +0.4% | 10,061 | 14,799,618 |
| 2024-07-08 | 15.03 | 15.15 | 14.78 | 14.82 | -1.72% | 6,314 | 9,411,521 |
| 2024-07-05 | 14.88 | 15.17 | 14.83 | 15.08 | +0.4% | 4,781 | 7,178,986 |
| 2024-07-04 | 15.31 | 15.5 | 14.91 | 15.02 | -2.34% | 6,411 | 9,732,604 |
| 2024-07-03 | 15.74 | 15.9 | 15.22 | 15.38 | -2.16% | 7,932 | 12,232,217 |
| 2024-07-02 | 15.53 | 15.86 | 15.41 | 15.72 | +0.83% | 8,185 | 12,822,778 |
| 2024-07-01 | 15.46 | 15.83 | 15.46 | 15.59 | +0.84% | 8,624 | 13,454,337 |
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：