股票概览
21.6
+9.98%
+1.96
20.6
开盘价
21.6
最高价
19.68
最低价
215,591
成交量
数据更新至: 2024-09-30
技术指标
18.64
MA5 (5日均线)
17.25
MA10 (10日均线)
17.28
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 | 20.6 | 21.6 | 19.68 | 21.6 | +9.98% | 215,591 | 448,637,919 |
| 2024-09-27 | 18.75 | 19.76 | 18.53 | 19.64 | +7.09% | 134,212 | 258,087,112 |
| 2024-09-26 | 17.05 | 18.36 | 16.83 | 18.34 | +7.88% | 151,697 | 267,997,808 |
| 2024-09-25 | 16.91 | 17.56 | 16.72 | 17 | +2.35% | 138,267 | 237,357,288 |
| 2024-09-24 | 15.67 | 16.65 | 15.6 | 16.61 | +6.54% | 114,056 | 184,198,660 |
| 2024-09-23 | 15.55 | 15.91 | 15.48 | 15.59 | -0.38% | 50,847 | 79,654,645 |
| 2024-09-20 | 15.99 | 15.99 | 15.51 | 15.65 | -2.25% | 66,949 | 104,806,308 |
| 2024-09-19 | 15.9 | 16.48 | 15.88 | 16.01 | +1.07% | 88,793 | 143,059,514 |
| 2024-09-18 | 16.24 | 16.32 | 15.78 | 15.84 | -2.34% | 57,126 | 90,959,981 |
| 2024-09-13 | 16.32 | 16.55 | 16.16 | 16.22 | -1.04% | 52,570 | 85,917,697 |
| 2024-09-12 | 16.4 | 16.68 | 16.37 | 16.39 | -1.09% | 55,392 | 91,551,117 |
| 2024-09-11 | 16.61 | 16.79 | 16.28 | 16.57 | -0.6% | 98,275 | 162,114,882 |
| 2024-09-10 | 17.3 | 17.31 | 16.59 | 16.67 | -3.42% | 92,742 | 155,698,380 |
| 2024-09-09 | 17.48 | 17.64 | 17.13 | 17.26 | -1.48% | 50,562 | 87,317,745 |
| 2024-09-06 | 17.75 | 17.88 | 17.47 | 17.52 | -1.3% | 48,580 | 85,389,065 |
| 2024-09-05 | 17.75 | 17.99 | 17.58 | 17.75 | +0.68% | 69,322 | 123,507,909 |
| 2024-09-04 | 17.65 | 17.97 | 17.58 | 17.63 | -0.96% | 57,891 | 102,667,901 |
| 2024-09-03 | 17.61 | 18.03 | 17.46 | 17.8 | +1.25% | 68,143 | 121,110,206 |
| 2024-09-02 | 17.9 | 18.41 | 17.54 | 17.58 | -1.62% | 97,314 | 174,709,194 |
| 2024-08-30 | 17.53 | 18.15 | 17.25 | 17.87 | +2.29% | 86,104 | 153,271,418 |
| 2024-08-29 | 17.28 | 17.74 | 17.12 | 17.47 | +1.04% | 68,635 | 119,558,975 |
| 2024-08-28 | 17 | 17.45 | 16.86 | 17.29 | +0.82% | 70,082 | 120,673,976 |
| 2024-08-27 | 17.43 | 17.6 | 17 | 17.15 | -2.45% | 99,603 | 171,442,721 |
| 2024-08-26 | 16.89 | 17.65 | 16.74 | 17.58 | +4.09% | 124,561 | 214,276,856 |
| 2024-08-23 | 16.73 | 17.19 | 16.57 | 16.89 | +0.24% | 83,941 | 141,399,748 |
| 2024-08-22 | 17.2 | 17.22 | 16.51 | 16.85 | -1.23% | 103,712 | 173,781,434 |
| 2024-08-21 | 17.54 | 17.54 | 17 | 17.06 | -2.96% | 111,589 | 191,477,948 |
| 2024-08-20 | 18.79 | 18.8 | 17.44 | 17.58 | -5.99% | 182,337 | 325,328,834 |
| 2024-08-19 | 19.4 | 19.41 | 18.6 | 18.7 | -4.35% | 159,502 | 301,868,892 |
| 2024-08-16 | 20.38 | 20.44 | 19.55 | 19.55 | -4.45% | 102,818 | 203,526,060 |
| 2024-08-15 | 20.62 | 20.98 | 20.38 | 20.46 | -0.34% | 91,821 | 189,547,989 |
| 2024-08-14 | 21.65 | 21.65 | 20.47 | 20.53 | -4.2% | 96,433 | 199,747,603 |
| 2024-08-13 | 20.75 | 22.28 | 20.69 | 21.43 | +3.53% | 149,332 | 322,932,672 |
| 2024-08-12 | 20.61 | 21 | 20.33 | 20.7 | +0.88% | 95,982 | 198,669,104 |
| 2024-08-09 | 21.24 | 21.49 | 20.49 | 20.52 | -3.39% | 100,625 | 210,405,199 |
| 2024-08-08 | 21.23 | 21.7 | 21.05 | 21.24 | -1.16% | 101,779 | 217,528,666 |
| 2024-08-07 | 22.67 | 22.7 | 21.46 | 21.49 | -5.58% | 125,747 | 274,103,542 |
| 2024-08-06 | 22.89 | 23.08 | 22.3 | 22.76 | +0.4% | 96,141 | 217,969,422 |
| 2024-08-05 | 22.4 | 23.38 | 22.12 | 22.67 | +2.03% | 152,812 | 347,150,009 |
| 2024-08-02 | 21.8 | 23.03 | 21.33 | 22.22 | +2.11% | 127,734 | 285,455,920 |
| 2024-08-01 | 21.88 | 22.7 | 21.69 | 21.76 | -0.73% | 92,981 | 205,453,321 |
| 2024-07-31 | 21.4 | 21.93 | 21.06 | 21.92 | +2.33% | 102,229 | 221,125,617 |
| 2024-07-30 | 21.28 | 21.78 | 21.16 | 21.42 | -0.14% | 83,551 | 180,009,333 |
| 2024-07-29 | 21.93 | 21.99 | 20.6 | 21.45 | -1.88% | 112,708 | 236,864,527 |
| 2024-07-26 | 22.13 | 22.37 | 21.75 | 21.86 | -1.26% | 64,530 | 141,452,433 |
| 2024-07-25 | 22.21 | 22.34 | 21.72 | 22.14 | -0.32% | 67,625 | 148,756,879 |
| 2024-07-24 | 23.16 | 23.27 | 22.09 | 22.21 | -4.1% | 70,287 | 157,802,056 |
| 2024-07-23 | 23.82 | 24.25 | 23.15 | 23.16 | -2.65% | 49,798 | 117,634,337 |
| 2024-07-22 | 24.26 | 24.29 | 23.72 | 23.79 | -2.02% | 63,283 | 151,166,502 |
| 2024-07-19 | 24.51 | 24.66 | 24.13 | 24.28 | -1.3% | 59,281 | 144,195,461 |
| 2024-07-18 | 24.65 | 25.12 | 24.21 | 24.6 | -0.2% | 57,892 | 142,432,526 |
| 2024-07-17 | 24.81 | 25.01 | 24.11 | 24.65 | -1.12% | 61,919 | 152,292,975 |
| 2024-07-16 | 25.13 | 25.44 | 24.51 | 24.93 | -1.03% | 98,505 | 244,956,318 |
| 2024-07-15 | 23.35 | 25.4 | 23.33 | 25.19 | +7.6% | 142,262 | 350,781,933 |
| 2024-07-12 | 23.55 | 24.15 | 23.05 | 23.41 | -0.64% | 108,823 | 256,331,094 |
| 2024-07-11 | 24.85 | 25.09 | 23.24 | 23.56 | -4.92% | 118,114 | 281,168,314 |
| 2024-07-10 | 24 | 25.05 | 23.5 | 24.78 | +1.56% | 105,447 | 257,270,647 |
| 2024-07-09 | 26.67 | 26.8 | 24.19 | 24.4 | -9.23% | 145,338 | 364,281,737 |
| 2024-07-08 | 27.05 | 27.48 | 26.77 | 26.88 | -0.59% | 35,387 | 95,724,541 |
| 2024-07-05 | 26.39 | 27.18 | 25.79 | 27.04 | +2.46% | 59,766 | 158,750,122 |
| 2024-07-04 | 27.4 | 27.49 | 26.29 | 26.39 | -3.83% | 71,388 | 190,056,611 |
| 2024-07-03 | 28.4 | 28.4 | 27.3 | 27.44 | -3.48% | 59,368 | 164,217,485 |
| 2024-07-02 | 29.65 | 29.85 | 28 | 28.43 | -4.5% | 63,294 | 182,227,544 |
| 2024-07-01 | 28.71 | 29.88 | 28.5 | 29.77 | +3.73% | 64,841 | 190,246,758 |
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：