股票概览
20.76
+4.22%
+0.84
20.56
开盘价
21.34
最高价
20.26
最低价
153,199
成交量
数据更新至: 2024-09-30
技术指标
18.51
MA5 (5日均线)
17.14
MA10 (10日均线)
15.32
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 | 20.56 | 21.34 | 20.26 | 20.76 | +4.22% | 153,199 | 317,531,954 |
| 2024-09-27 | 18.92 | 20.02 | 18.38 | 19.92 | +8.56% | 51,887 | 100,697,895 |
| 2024-09-26 | 17.09 | 18.45 | 16.99 | 18.35 | +8.58% | 67,372 | 119,467,016 |
| 2024-09-25 | 16.7 | 17.8 | 16.41 | 16.9 | +1.75% | 71,484 | 123,400,075 |
| 2024-09-24 | 16.48 | 17 | 16.17 | 16.61 | +1.71% | 78,455 | 130,113,285 |
| 2024-09-23 | 15.92 | 16.66 | 15.92 | 16.33 | +2.58% | 51,346 | 83,770,336 |
| 2024-09-20 | 16.13 | 16.28 | 15.2 | 15.92 | -2.21% | 71,621 | 112,136,114 |
| 2024-09-19 | 15.18 | 16.74 | 15.02 | 16.28 | +6.61% | 64,578 | 102,820,891 |
| 2024-09-18 | 15.14 | 15.53 | 14.75 | 15.27 | +1.39% | 58,826 | 88,608,039 |
| 2024-09-13 | 14.05 | 15.35 | 13.85 | 15.06 | +6.81% | 86,023 | 125,937,991 |
| 2024-09-12 | 13.28 | 14.16 | 13.28 | 14.1 | +5.94% | 49,450 | 68,416,465 |
| 2024-09-11 | 13.48 | 13.73 | 13.26 | 13.31 | -1.33% | 19,887 | 26,736,332 |
| 2024-09-10 | 13.3 | 13.54 | 13.1 | 13.49 | +1.58% | 18,713 | 24,921,012 |
| 2024-09-09 | 13.27 | 13.5 | 13.15 | 13.28 | -1.63% | 19,184 | 25,489,825 |
| 2024-09-06 | 13.81 | 14.06 | 13.26 | 13.5 | -2.03% | 29,605 | 39,913,662 |
| 2024-09-05 | 13.79 | 14.1 | 13.6 | 13.78 | -0.29% | 34,337 | 47,529,152 |
| 2024-09-04 | 13.54 | 14.5 | 13.2 | 13.82 | +1.77% | 65,657 | 90,651,384 |
| 2024-09-03 | 13.8 | 14.18 | 13.22 | 13.58 | +1.19% | 63,893 | 88,052,409 |
| 2024-09-02 | 12.65 | 13.7 | 12.65 | 13.42 | +5.5% | 57,552 | 76,314,929 |
| 2024-08-30 | 12.34 | 13.05 | 12.04 | 12.72 | +2.25% | 43,358 | 55,185,821 |
| 2024-08-29 | 12.05 | 12.53 | 12 | 12.44 | +2.22% | 31,248 | 38,370,800 |
| 2024-08-28 | 12.17 | 12.51 | 12.08 | 12.17 | -1.22% | 38,921 | 47,857,062 |
| 2024-08-27 | 13.55 | 13.66 | 12.32 | 12.32 | -10.01% | 64,263 | 81,946,685 |
| 2024-08-26 | 13.32 | 13.72 | 13.29 | 13.69 | +2.09% | 19,629 | 26,677,850 |
| 2024-08-23 | 13.92 | 13.95 | 13.23 | 13.41 | -3.87% | 26,451 | 35,618,788 |
| 2024-08-22 | 14.09 | 14.28 | 13.79 | 13.95 | -1.83% | 16,564 | 23,124,503 |
| 2024-08-21 | 14.16 | 14.28 | 13.91 | 14.21 | -0.84% | 19,513 | 27,487,350 |
| 2024-08-20 | 14.77 | 14.88 | 14.22 | 14.33 | -3.04% | 38,138 | 55,219,570 |
| 2024-08-19 | 14 | 15.38 | 13.76 | 14.78 | +5.65% | 64,578 | 94,453,624 |
| 2024-08-16 | 14.53 | 14.6 | 13.87 | 13.99 | -3.85% | 36,239 | 51,168,645 |
| 2024-08-15 | 15 | 15.03 | 14.38 | 14.55 | -2.87% | 36,904 | 54,258,363 |
| 2024-08-14 | 15.31 | 15.5 | 14.9 | 14.98 | -2.98% | 20,431 | 30,948,339 |
| 2024-08-13 | 15.15 | 15.56 | 15.08 | 15.44 | +0.59% | 18,689 | 28,514,193 |
| 2024-08-12 | 15.45 | 15.73 | 14.87 | 15.35 | +0.33% | 31,552 | 47,980,353 |
| 2024-08-09 | 16.19 | 16.19 | 15 | 15.3 | -5.26% | 49,681 | 77,797,832 |
| 2024-08-08 | 15.85 | 16.25 | 15.5 | 16.15 | +1.25% | 45,879 | 73,399,964 |
| 2024-08-07 | 15.59 | 16.28 | 15.37 | 15.95 | +2.64% | 43,666 | 68,936,333 |
| 2024-08-06 | 15.77 | 15.91 | 15.38 | 15.54 | -1.46% | 31,446 | 49,042,398 |
| 2024-08-05 | 15.68 | 15.97 | 15.52 | 15.77 | -0.88% | 43,639 | 68,732,562 |
| 2024-08-02 | 15.9 | 16.47 | 15.7 | 15.91 | -1.06% | 75,380 | 121,310,803 |
| 2024-08-01 | 15.4 | 16.63 | 15.2 | 16.08 | +4.08% | 92,958 | 147,787,949 |
| 2024-07-31 | 14.8 | 16.28 | 14.8 | 15.45 | +4.39% | 127,957 | 199,485,041 |
| 2024-07-30 | 13.46 | 14.8 | 13.25 | 14.8 | +10.04% | 71,847 | 103,384,511 |
| 2024-07-29 | 13.05 | 13.56 | 12.96 | 13.45 | +3.07% | 29,674 | 39,385,222 |
| 2024-07-26 | 12.54 | 13.7 | 12.5 | 13.05 | +4.15% | 46,064 | 60,277,611 |
| 2024-07-25 | 12.57 | 12.71 | 12.36 | 12.53 | -0.32% | 16,180 | 20,244,340 |
| 2024-07-24 | 12.63 | 12.9 | 12.5 | 12.57 | -0.87% | 24,821 | 31,580,175 |
| 2024-07-23 | 13.1 | 13.11 | 12.63 | 12.68 | -3.43% | 21,303 | 27,424,431 |
| 2024-07-22 | 13.03 | 13.4 | 12.74 | 13.13 | +0.77% | 26,174 | 34,184,981 |
| 2024-07-19 | 12.74 | 13.19 | 12.56 | 13.03 | +2.52% | 25,098 | 32,349,589 |
| 2024-07-18 | 12.45 | 12.93 | 12.2 | 12.71 | +1.92% | 23,322 | 29,255,448 |
| 2024-07-17 | 12.83 | 12.92 | 12.46 | 12.47 | -3.41% | 21,331 | 26,828,145 |
| 2024-07-16 | 12.67 | 12.99 | 12.41 | 12.91 | +1.73% | 26,638 | 33,820,455 |
| 2024-07-15 | 12.9 | 12.9 | 12.6 | 12.69 | -2.38% | 23,208 | 29,471,842 |
| 2024-07-12 | 13.4 | 13.42 | 12.85 | 13 | -3.35% | 37,808 | 49,460,749 |
| 2024-07-11 | 13 | 13.99 | 12.87 | 13.45 | +4.91% | 58,410 | 78,150,508 |
| 2024-07-10 | 12.8 | 13.1 | 12.77 | 12.82 | -1% | 32,983 | 42,672,415 |
| 2024-07-09 | 12.56 | 12.99 | 12.48 | 12.95 | +1.81% | 36,546 | 46,697,597 |
| 2024-07-08 | 13.77 | 13.98 | 12.68 | 12.72 | -2.83% | 52,380 | 68,098,006 |
| 2024-07-05 | 12.9 | 13.09 | 12.6 | 13.09 | +1.24% | 29,677 | 38,080,018 |
| 2024-07-04 | 13.36 | 13.44 | 12.85 | 12.93 | -2.93% | 16,667 | 21,769,072 |
| 2024-07-03 | 13.6 | 13.69 | 13.18 | 13.32 | -1.99% | 24,031 | 32,091,677 |
| 2024-07-02 | 13.97 | 14.27 | 13.49 | 13.59 | -2.93% | 27,692 | 38,223,714 |
| 2024-07-01 | 13.45 | 14.35 | 13.41 | 14 | +3.86% | 48,972 | 68,196,984 |
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：