股票概览
21.74
+6.83%
+1.39
20.8
开盘价
21.87
最高价
20.8
最低价
158,054
成交量
数据更新至: 2024-09-30
技术指标
19.78
MA5 (5日均线)
18.99
MA10 (10日均线)
18.23
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 | 20.8 | 21.87 | 20.8 | 21.74 | +6.83% | 158,054 | 338,158,336 |
| 2024-09-27 | 19.4 | 20.5 | 19.39 | 20.35 | +5.33% | 95,606 | 190,622,522 |
| 2024-09-26 | 18.77 | 19.32 | 18.34 | 19.32 | +3.76% | 81,755 | 153,816,916 |
| 2024-09-25 | 18.85 | 19.5 | 18.52 | 18.62 | -1.38% | 144,312 | 273,674,900 |
| 2024-09-24 | 18.34 | 19.07 | 17.68 | 18.88 | +3.79% | 124,691 | 228,806,814 |
| 2024-09-23 | 18.19 | 18.68 | 18.11 | 18.19 | -0.87% | 56,566 | 103,580,486 |
| 2024-09-20 | 18.31 | 18.45 | 18.13 | 18.35 | -0.05% | 43,791 | 80,119,726 |
| 2024-09-19 | 18.58 | 18.88 | 18.18 | 18.36 | -1.02% | 99,863 | 184,588,552 |
| 2024-09-18 | 17.48 | 18.72 | 17.48 | 18.55 | +5.76% | 105,984 | 193,081,082 |
| 2024-09-13 | 18.03 | 18.13 | 17.45 | 17.54 | -2.77% | 69,151 | 122,061,527 |
| 2024-09-12 | 18.2 | 18.37 | 17.85 | 18.04 | +0.22% | 69,171 | 125,031,082 |
| 2024-09-11 | 17.07 | 18.04 | 16.85 | 18 | +5.39% | 88,653 | 156,584,527 |
| 2024-09-10 | 16.7 | 17.28 | 16.5 | 17.08 | +2.46% | 52,477 | 88,647,955 |
| 2024-09-09 | 17.06 | 17.33 | 16.51 | 16.67 | -3.08% | 65,995 | 110,601,394 |
| 2024-09-06 | 17.42 | 17.61 | 17.18 | 17.2 | -0.64% | 33,249 | 57,743,228 |
| 2024-09-05 | 17.39 | 17.52 | 17.16 | 17.31 | -0.4% | 58,927 | 102,123,072 |
| 2024-09-04 | 17.82 | 17.83 | 17.18 | 17.38 | -2.52% | 79,732 | 138,740,464 |
| 2024-09-03 | 17.54 | 17.96 | 17.46 | 17.83 | +1.6% | 66,056 | 117,427,124 |
| 2024-09-02 | 17.38 | 17.98 | 17.26 | 17.55 | -0.23% | 92,643 | 163,781,893 |
| 2024-08-30 | 16.57 | 18.09 | 16.18 | 17.59 | +5.46% | 153,939 | 266,834,512 |
| 2024-08-29 | 16.03 | 16.8 | 15.85 | 16.68 | +3.54% | 77,251 | 127,730,286 |
| 2024-08-28 | 16 | 16.34 | 15.79 | 16.11 | +0.12% | 50,802 | 81,438,401 |
| 2024-08-27 | 16.18 | 16.18 | 15.72 | 16.09 | -0.86% | 90,683 | 144,839,709 |
| 2024-08-26 | 15.92 | 16.3 | 15.58 | 16.23 | +2.08% | 125,329 | 201,385,988 |
| 2024-08-23 | 15.91 | 16.34 | 15.76 | 15.9 | -0.44% | 54,442 | 86,960,953 |
| 2024-08-22 | 16.14 | 16.14 | 15.68 | 15.97 | -0.62% | 73,529 | 117,008,512 |
| 2024-08-21 | 16.93 | 17.09 | 16.02 | 16.07 | -5.36% | 124,956 | 203,217,974 |
| 2024-08-20 | 17.2 | 17.26 | 16.7 | 16.98 | -1.51% | 112,945 | 191,520,123 |
| 2024-08-19 | 16.55 | 17.27 | 16.52 | 17.24 | +4.23% | 92,181 | 156,368,569 |
| 2024-08-16 | 16.56 | 16.8 | 16.38 | 16.54 | -0.36% | 58,495 | 97,186,319 |
| 2024-08-15 | 16.26 | 16.99 | 16.02 | 16.6 | +3.49% | 87,832 | 145,508,262 |
| 2024-08-14 | 16.29 | 16.29 | 15.85 | 16.04 | -1.35% | 34,893 | 55,928,021 |
| 2024-08-13 | 16.21 | 16.27 | 15.74 | 16.26 | +0.37% | 61,719 | 98,882,686 |
| 2024-08-12 | 16.15 | 16.34 | 16.03 | 16.2 | +0.31% | 31,868 | 51,673,871 |
| 2024-08-09 | 16.42 | 16.88 | 16.12 | 16.15 | -1.64% | 54,340 | 89,132,371 |
| 2024-08-08 | 15.97 | 16.51 | 15.6 | 16.42 | +2.63% | 81,357 | 132,046,206 |
| 2024-08-07 | 15.69 | 16.26 | 15.53 | 16 | +1.72% | 70,090 | 111,948,138 |
| 2024-08-06 | 15.73 | 15.85 | 15.4 | 15.73 | +2.41% | 88,287 | 138,092,218 |
| 2024-08-05 | 15.81 | 15.98 | 15.26 | 15.36 | -2.78% | 89,019 | 137,954,966 |
| 2024-08-02 | 16.37 | 16.37 | 15.68 | 15.8 | -3.95% | 71,477 | 113,560,154 |
| 2024-08-01 | 16.69 | 17.19 | 16.33 | 16.45 | -1.44% | 73,457 | 122,470,370 |
| 2024-07-31 | 15.5 | 16.75 | 15.21 | 16.69 | +8.1% | 105,602 | 172,284,091 |
| 2024-07-30 | 15.45 | 15.56 | 15.05 | 15.44 | -0.06% | 58,721 | 90,110,710 |
| 2024-07-29 | 15.92 | 16 | 15.34 | 15.45 | -3.07% | 57,157 | 88,683,405 |
| 2024-07-26 | 15.52 | 16.18 | 15.52 | 15.94 | +2.91% | 84,720 | 134,672,001 |
| 2024-07-25 | 15.88 | 15.9 | 15.43 | 15.49 | -2.58% | 67,297 | 104,952,832 |
| 2024-07-24 | 16.4 | 16.45 | 15.82 | 15.9 | -2.57% | 80,276 | 129,079,270 |
| 2024-07-23 | 17.09 | 17.09 | 16.3 | 16.32 | -4.51% | 65,485 | 108,364,365 |
| 2024-07-22 | 17.25 | 17.25 | 16.98 | 17.09 | -0.64% | 44,129 | 75,442,087 |
| 2024-07-19 | 17.06 | 17.51 | 16.89 | 17.2 | +0.17% | 60,849 | 105,063,211 |
| 2024-07-18 | 16.75 | 17.2 | 16.64 | 17.17 | +1.54% | 65,137 | 111,042,360 |
| 2024-07-17 | 17.17 | 17.23 | 16.83 | 16.91 | -0.88% | 103,947 | 176,378,969 |
| 2024-07-16 | 18.28 | 18.47 | 16.97 | 17.06 | -7.68% | 204,118 | 354,452,307 |
| 2024-07-15 | 18.93 | 19.08 | 18.37 | 18.48 | -2.84% | 68,419 | 127,186,091 |
| 2024-07-12 | 19.19 | 19.43 | 18.78 | 19.02 | -1.45% | 76,933 | 145,982,649 |
| 2024-07-11 | 18.55 | 19.43 | 18.12 | 19.3 | +5.75% | 118,969 | 225,534,875 |
| 2024-07-10 | 18.36 | 18.49 | 18.14 | 18.25 | -0.54% | 51,709 | 94,425,107 |
| 2024-07-09 | 18.4 | 18.57 | 18 | 18.35 | -0.27% | 63,671 | 116,494,197 |
| 2024-07-08 | 18.5 | 18.72 | 18.27 | 18.4 | -1.29% | 43,155 | 79,783,844 |
| 2024-07-05 | 18.68 | 18.75 | 18.2 | 18.64 | +0.11% | 44,036 | 81,338,195 |
| 2024-07-04 | 18.59 | 19.05 | 18.55 | 18.62 | -0.37% | 61,233 | 114,721,329 |
| 2024-07-03 | 19.08 | 19.18 | 18.56 | 18.69 | -2.45% | 63,608 | 119,490,156 |
| 2024-07-02 | 19.8 | 19.94 | 18.53 | 19.16 | -3.52% | 143,327 | 272,636,736 |
| 2024-07-01 | 19.5 | 20.04 | 19.5 | 19.86 | +1.12% | 59,150 | 117,105,583 |
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：