股票概览
21.69
+9.99%
+1.97
20.55
开盘价
21.69
最高价
20.25
最低价
354,749
成交量
数据更新至: 2024-09-30
技术指标
19.31
MA5 (5日均线)
18.47
MA10 (10日均线)
19.31
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 | 20.55 | 21.69 | 20.25 | 21.69 | +9.99% | 354,749 | 749,203,993 |
| 2024-09-27 | 19 | 19.95 | 18.98 | 19.72 | +5.06% | 175,184 | 339,905,109 |
| 2024-09-26 | 18.07 | 18.82 | 18.03 | 18.77 | +3.25% | 187,926 | 346,174,867 |
| 2024-09-25 | 18.22 | 18.74 | 18.05 | 18.18 | -0.16% | 252,931 | 465,423,426 |
| 2024-09-24 | 17.51 | 18.25 | 17.35 | 18.21 | +4% | 245,888 | 439,554,468 |
| 2024-09-23 | 17.83 | 17.83 | 17.35 | 17.51 | -1.68% | 138,425 | 242,536,614 |
| 2024-09-20 | 17.62 | 18.1 | 17.38 | 17.81 | +0.62% | 217,066 | 384,211,104 |
| 2024-09-19 | 17.12 | 18.5 | 17.11 | 17.7 | +2.31% | 249,482 | 445,016,530 |
| 2024-09-18 | 18 | 18.37 | 17.13 | 17.3 | -3.03% | 251,073 | 443,240,519 |
| 2024-09-13 | 18.63 | 18.81 | 17.78 | 17.84 | -5.76% | 321,130 | 580,033,982 |
| 2024-09-12 | 19.05 | 19.76 | 18.7 | 18.93 | +0.53% | 379,073 | 729,784,336 |
| 2024-09-11 | 19.52 | 19.81 | 18.52 | 18.83 | -7.97% | 447,236 | 848,412,556 |
| 2024-09-10 | 21.61 | 22.65 | 20.46 | 20.46 | -9.99% | 591,283 | 1,243,057,826 |
| 2024-09-09 | 23.79 | 24.93 | 22.66 | 22.73 | +0.31% | 878,216 | 2,132,188,077 |
| 2024-09-06 | 19.88 | 22.66 | 19.88 | 22.66 | +10% | 554,422 | 1,232,089,658 |
| 2024-09-05 | 22 | 22.17 | 19.76 | 20.6 | -2.46% | 407,501 | 851,569,488 |
| 2024-09-04 | 21.12 | 21.12 | 19.41 | 21.12 | +10% | 419,548 | 869,231,096 |
| 2024-09-03 | 19 | 19.39 | 18.54 | 19.2 | -0.72% | 186,122 | 353,086,213 |
| 2024-09-02 | 18.08 | 19.34 | 18 | 19.34 | +10.01% | 197,958 | 374,586,494 |
| 2024-08-30 | 17.12 | 17.8 | 17.07 | 17.58 | +3.53% | 47,268 | 82,892,063 |
| 2024-08-29 | 16.47 | 17.06 | 16.37 | 16.98 | +3.03% | 32,691 | 54,949,761 |
| 2024-08-28 | 16.32 | 16.64 | 16.2 | 16.48 | +0.98% | 17,391 | 28,567,692 |
| 2024-08-27 | 16.6 | 16.79 | 16.3 | 16.32 | -1.92% | 15,699 | 25,809,511 |
| 2024-08-26 | 16.45 | 16.78 | 16.38 | 16.64 | +1.53% | 24,075 | 39,999,731 |
| 2024-08-23 | 16.28 | 16.52 | 16.08 | 16.39 | +0.99% | 26,974 | 43,983,860 |
| 2024-08-22 | 16.87 | 16.95 | 16.2 | 16.23 | -3.74% | 39,068 | 64,206,138 |
| 2024-08-21 | 16.88 | 17.01 | 16.78 | 16.86 | -0.24% | 14,345 | 24,230,189 |
| 2024-08-20 | 17.16 | 17.25 | 16.8 | 16.9 | -1.74% | 25,671 | 43,575,506 |
| 2024-08-19 | 17.4 | 17.56 | 17.16 | 17.2 | -1.15% | 25,634 | 44,430,910 |
| 2024-08-16 | 17.59 | 17.7 | 17.38 | 17.4 | -0.91% | 24,702 | 43,253,625 |
| 2024-08-15 | 17.41 | 17.85 | 17.16 | 17.56 | +0.8% | 32,289 | 56,745,231 |
| 2024-08-14 | 17.66 | 17.67 | 17.41 | 17.42 | -1.25% | 18,735 | 32,765,995 |
| 2024-08-13 | 17.48 | 17.79 | 17.4 | 17.64 | +0.11% | 21,910 | 38,491,618 |
| 2024-08-12 | 17.77 | 17.86 | 17.45 | 17.62 | -1.34% | 33,397 | 58,781,158 |
| 2024-08-09 | 18.45 | 18.57 | 17.84 | 17.86 | -2.03% | 43,473 | 79,252,195 |
| 2024-08-08 | 17.98 | 18.49 | 17.89 | 18.23 | +1.5% | 63,130 | 115,338,667 |
| 2024-08-07 | 18.14 | 18.19 | 17.95 | 17.96 | -0.94% | 24,763 | 44,708,680 |
| 2024-08-06 | 18 | 18.16 | 17.81 | 18.13 | +2.08% | 29,175 | 52,466,562 |
| 2024-08-05 | 18.17 | 18.58 | 17.73 | 17.76 | -3.32% | 53,981 | 98,007,764 |
| 2024-08-02 | 18.21 | 18.7 | 18.17 | 18.37 | -0.22% | 51,601 | 95,453,817 |
| 2024-08-01 | 18.25 | 18.52 | 18.2 | 18.41 | +0.88% | 43,575 | 80,079,039 |
| 2024-07-31 | 17.41 | 18.27 | 17.41 | 18.25 | +4.35% | 55,559 | 99,931,227 |
| 2024-07-30 | 17.31 | 17.64 | 17.13 | 17.49 | +0.58% | 28,617 | 49,845,205 |
| 2024-07-29 | 17.57 | 17.63 | 17.31 | 17.39 | -0.46% | 24,608 | 42,931,637 |
| 2024-07-26 | 17.47 | 17.8 | 17.38 | 17.47 | +0.4% | 37,219 | 65,290,414 |
| 2024-07-25 | 17.11 | 17.75 | 17.11 | 17.4 | +0.75% | 31,603 | 55,142,149 |
| 2024-07-24 | 17.64 | 17.91 | 17.27 | 17.27 | -1.93% | 42,285 | 73,929,290 |
| 2024-07-23 | 18.58 | 18.64 | 17.6 | 17.61 | -5.58% | 51,682 | 93,190,091 |
| 2024-07-22 | 18.88 | 18.96 | 18.5 | 18.65 | +0.48% | 39,531 | 74,026,631 |
| 2024-07-19 | 18.41 | 18.88 | 18.4 | 18.56 | -0.16% | 51,658 | 96,477,485 |
| 2024-07-18 | 18.25 | 18.8 | 18.06 | 18.59 | +1.47% | 58,842 | 108,439,137 |
| 2024-07-17 | 18.54 | 18.64 | 18.26 | 18.32 | -1.24% | 28,167 | 51,843,899 |
| 2024-07-16 | 18.27 | 18.71 | 17.91 | 18.55 | +1.48% | 48,001 | 88,002,322 |
| 2024-07-15 | 18.53 | 18.72 | 18.23 | 18.28 | -2.4% | 41,022 | 75,598,441 |
| 2024-07-12 | 18.84 | 18.93 | 18.46 | 18.73 | +2.07% | 70,853 | 132,365,071 |
| 2024-07-11 | 18 | 18.61 | 17.93 | 18.35 | +3.61% | 60,144 | 109,873,577 |
| 2024-07-10 | 17.64 | 17.94 | 17.53 | 17.71 | 0% | 33,129 | 58,947,773 |
| 2024-07-09 | 17.1 | 17.75 | 16.84 | 17.71 | +3.03% | 52,143 | 90,647,766 |
| 2024-07-08 | 17.45 | 18.19 | 16.95 | 17.19 | -1.55% | 53,888 | 93,569,908 |
| 2024-07-05 | 17.42 | 17.59 | 17.06 | 17.46 | +0.52% | 26,946 | 46,668,664 |
| 2024-07-04 | 18 | 18.05 | 17.31 | 17.37 | -3.02% | 42,371 | 74,497,936 |
| 2024-07-03 | 18.03 | 18.19 | 17.79 | 17.91 | -0.56% | 28,355 | 50,993,714 |
| 2024-07-02 | 18.2 | 18.25 | 17.91 | 18.01 | -0.99% | 29,723 | 53,746,372 |
| 2024-07-01 | 18.16 | 18.27 | 17.75 | 18.19 | +0.66% | 31,744 | 57,221,265 |
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：