股票概览
21
+8.19%
+1.59
21
开盘价
21.25
最高价
19.9
最低价
46,839
成交量
数据更新至: 2024-09-30
技术指标
18.55
MA5 (5日均线)
17.29
MA10 (10日均线)
16.82
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 | 21.25 | 19.9 | 21 | +8.19% | 46,839 | 96,708,225 |
| 2024-09-27 | 18.6 | 19.49 | 18.59 | 19.41 | +4.41% | 30,754 | 58,762,694 |
| 2024-09-26 | 16.89 | 18.6 | 16.76 | 18.59 | +9.93% | 45,319 | 82,378,796 |
| 2024-09-25 | 17.03 | 17.48 | 16.85 | 16.91 | +0.48% | 9,294 | 15,995,265 |
| 2024-09-24 | 16.28 | 16.85 | 16.28 | 16.83 | +3.57% | 9,096 | 15,147,225 |
| 2024-09-23 | 16 | 16.5 | 15.81 | 16.25 | +0.99% | 4,847 | 7,873,018 |
| 2024-09-20 | 16.45 | 16.45 | 15.95 | 16.09 | -1.71% | 6,635 | 10,659,665 |
| 2024-09-19 | 15.87 | 16.59 | 15.82 | 16.37 | +4.2% | 10,402 | 16,951,558 |
| 2024-09-18 | 15.6 | 16 | 15.33 | 15.71 | +0.06% | 4,182 | 6,519,698 |
| 2024-09-13 | 15.87 | 16.12 | 15.67 | 15.7 | -1.69% | 5,194 | 8,218,286 |
| 2024-09-12 | 16.23 | 16.39 | 15.95 | 15.97 | -1.66% | 5,583 | 9,051,187 |
| 2024-09-11 | 16.15 | 16.3 | 15.95 | 16.24 | +0.93% | 5,423 | 8,772,576 |
| 2024-09-10 | 16.04 | 16.16 | 15.71 | 16.09 | +0.44% | 6,015 | 9,592,828 |
| 2024-09-09 | 16.5 | 16.5 | 15.89 | 16.02 | -1.42% | 5,230 | 8,381,994 |
| 2024-09-06 | 16.5 | 16.64 | 16.2 | 16.25 | -2.29% | 5,684 | 9,317,966 |
| 2024-09-05 | 16.7 | 16.75 | 16.42 | 16.63 | +1.46% | 4,893 | 8,132,823 |
| 2024-09-04 | 16.64 | 16.8 | 16.36 | 16.39 | -1.74% | 7,566 | 12,502,688 |
| 2024-09-03 | 16.33 | 16.9 | 16.15 | 16.68 | +2.27% | 11,054 | 18,437,733 |
| 2024-09-02 | 16.81 | 16.81 | 16.28 | 16.31 | -3.32% | 10,055 | 16,538,946 |
| 2024-08-30 | 17.3 | 17.46 | 16.25 | 16.87 | +1.75% | 12,758 | 21,503,143 |
| 2024-08-29 | 16.18 | 16.66 | 16.09 | 16.58 | +1.72% | 6,038 | 9,889,710 |
| 2024-08-28 | 16.42 | 16.53 | 16 | 16.3 | +0.62% | 4,773 | 7,770,006 |
| 2024-08-27 | 16.43 | 16.6 | 16.1 | 16.2 | -2.35% | 6,067 | 9,880,527 |
| 2024-08-26 | 16.46 | 16.86 | 16.3 | 16.59 | +0.67% | 6,297 | 10,472,984 |
| 2024-08-23 | 16.48 | 16.81 | 16.39 | 16.48 | -0.3% | 4,769 | 7,892,541 |
| 2024-08-22 | 16.54 | 16.89 | 16.47 | 16.53 | -0.42% | 7,072 | 11,797,789 |
| 2024-08-21 | 16.65 | 16.73 | 16.49 | 16.6 | +0.06% | 6,805 | 11,288,506 |
| 2024-08-20 | 17.23 | 17.28 | 16.46 | 16.59 | -3.88% | 13,081 | 21,961,264 |
| 2024-08-19 | 17.3 | 17.45 | 17.17 | 17.26 | -0.23% | 5,995 | 10,394,091 |
| 2024-08-16 | 17.67 | 17.73 | 17.26 | 17.3 | -2.09% | 5,879 | 10,248,425 |
| 2024-08-15 | 17.41 | 17.69 | 17.29 | 17.67 | +1.14% | 7,057 | 12,382,894 |
| 2024-08-14 | 17.52 | 17.65 | 17.2 | 17.47 | -0.23% | 7,675 | 13,387,110 |
| 2024-08-13 | 17.47 | 17.68 | 17.21 | 17.51 | +0.23% | 10,346 | 18,071,503 |
| 2024-08-12 | 17.23 | 17.62 | 17.06 | 17.47 | +0.75% | 10,437 | 18,119,893 |
| 2024-08-09 | 17.23 | 17.75 | 17.1 | 17.34 | +0.99% | 11,807 | 20,625,416 |
| 2024-08-08 | 16.74 | 17.6 | 16.74 | 17.17 | +1.84% | 13,340 | 22,932,192 |
| 2024-08-07 | 16.85 | 16.95 | 16.56 | 16.86 | +0.06% | 5,290 | 8,873,095 |
| 2024-08-06 | 16.55 | 16.95 | 16.55 | 16.85 | +2.43% | 7,631 | 12,784,846 |
| 2024-08-05 | 16.56 | 17.1 | 16.35 | 16.45 | -1.02% | 10,341 | 17,378,207 |
| 2024-08-02 | 16.62 | 17.05 | 16.56 | 16.62 | -1.25% | 6,368 | 10,685,477 |
| 2024-08-01 | 16.76 | 16.99 | 16.66 | 16.83 | -0.06% | 12,507 | 21,012,730 |
| 2024-07-31 | 15.81 | 16.87 | 15.81 | 16.84 | +6.05% | 19,466 | 32,207,449 |
| 2024-07-30 | 15.69 | 15.99 | 15.56 | 15.88 | +1.21% | 6,886 | 10,881,090 |
| 2024-07-29 | 16.03 | 16.09 | 15.6 | 15.69 | -1.81% | 8,106 | 12,742,959 |
| 2024-07-26 | 15.8 | 16.24 | 15.8 | 15.98 | +1.14% | 8,914 | 14,300,331 |
| 2024-07-25 | 15.43 | 15.91 | 15.39 | 15.8 | +1.74% | 10,934 | 17,198,873 |
| 2024-07-24 | 15.97 | 15.97 | 15.4 | 15.53 | -2.51% | 12,921 | 20,146,624 |
| 2024-07-23 | 16.46 | 16.5 | 15.91 | 15.93 | -3.22% | 11,276 | 18,231,199 |
| 2024-07-22 | 16.62 | 16.78 | 16.32 | 16.46 | -1.08% | 7,929 | 13,089,060 |
| 2024-07-19 | 16.67 | 16.67 | 16.31 | 16.64 | -0.24% | 12,072 | 19,911,356 |
| 2024-07-18 | 16.72 | 16.79 | 16.33 | 16.68 | -1.18% | 11,250 | 18,620,402 |
| 2024-07-17 | 16.78 | 16.98 | 16.67 | 16.88 | +0.6% | 12,760 | 21,486,488 |
| 2024-07-16 | 16.9 | 16.92 | 16.58 | 16.78 | -0.77% | 17,686 | 29,607,323 |
| 2024-07-15 | 17.86 | 17.86 | 16.88 | 16.91 | -5.85% | 18,071 | 31,057,039 |
| 2024-07-12 | 17.78 | 18.28 | 17.67 | 17.96 | +1.01% | 9,298 | 16,762,886 |
| 2024-07-11 | 17.83 | 18 | 17.48 | 17.78 | +2.3% | 7,923 | 14,057,864 |
| 2024-07-10 | 17.41 | 17.78 | 17.22 | 17.38 | -0.17% | 7,133 | 12,485,630 |
| 2024-07-09 | 17.78 | 17.84 | 17 | 17.41 | -2.08% | 17,614 | 30,514,926 |
| 2024-07-08 | 18.51 | 18.55 | 17.71 | 17.78 | -4.72% | 15,998 | 28,732,199 |
| 2024-07-05 | 18.3 | 18.88 | 18.28 | 18.66 | +0.05% | 9,223 | 17,062,731 |
| 2024-07-04 | 19.33 | 19.38 | 18.59 | 18.65 | -3.52% | 14,072 | 26,445,409 |
| 2024-07-03 | 19.54 | 19.56 | 19.3 | 19.33 | -1.18% | 5,312 | 10,308,445 |
| 2024-07-02 | 19.39 | 19.67 | 19.22 | 19.56 | +0.31% | 10,685 | 20,843,568 |
| 2024-07-01 | 19.1 | 19.55 | 19.1 | 19.5 | +1.88% | 21,860 | 42,357,051 |
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：