股票概览
21.56
+8.34%
+1.66
20.86
开盘价
21.85
最高价
20.16
最低价
138,504
成交量
数据更新至: 2024-09-30
技术指标
19.39
MA5 (5日均线)
18.32
MA10 (10日均线)
17.89
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 | 20.86 | 21.85 | 20.16 | 21.56 | +8.34% | 138,504 | 292,165,359 |
| 2024-09-27 | 19.11 | 20.09 | 19.06 | 19.9 | +5.07% | 55,710 | 108,559,633 |
| 2024-09-26 | 18.3 | 18.97 | 18.22 | 18.94 | +2.88% | 57,918 | 107,720,132 |
| 2024-09-25 | 18.2 | 18.84 | 18.19 | 18.41 | +1.38% | 73,091 | 135,901,260 |
| 2024-09-24 | 17.79 | 18.34 | 17.38 | 18.16 | +2.19% | 74,080 | 132,861,142 |
| 2024-09-23 | 17.34 | 18.22 | 17.33 | 17.77 | +3.43% | 74,711 | 133,567,633 |
| 2024-09-20 | 17.35 | 17.45 | 17.08 | 17.18 | -0.58% | 24,798 | 42,799,845 |
| 2024-09-19 | 17.17 | 17.37 | 16.9 | 17.28 | +1.53% | 32,053 | 55,078,128 |
| 2024-09-18 | 17 | 17.14 | 16.62 | 17.02 | 0% | 27,825 | 47,026,424 |
| 2024-09-13 | 17.28 | 17.35 | 17.02 | 17.02 | -1.62% | 23,064 | 39,567,239 |
| 2024-09-12 | 17.33 | 17.67 | 17.29 | 17.3 | -0.12% | 27,041 | 47,156,138 |
| 2024-09-11 | 17.46 | 17.46 | 17.18 | 17.32 | -1.03% | 21,038 | 36,392,701 |
| 2024-09-10 | 17.2 | 17.58 | 17.01 | 17.5 | +1.8% | 31,244 | 53,944,818 |
| 2024-09-09 | 17.13 | 17.37 | 16.91 | 17.19 | +0.41% | 33,422 | 57,316,970 |
| 2024-09-06 | 17.72 | 17.75 | 17.1 | 17.12 | -3.33% | 31,755 | 55,196,709 |
| 2024-09-05 | 17.55 | 17.95 | 17.44 | 17.71 | +0.91% | 40,576 | 71,794,525 |
| 2024-09-04 | 17.31 | 17.69 | 17.26 | 17.55 | +0.29% | 35,779 | 62,702,516 |
| 2024-09-03 | 17.15 | 17.72 | 17.05 | 17.5 | +1.74% | 51,650 | 89,902,305 |
| 2024-09-02 | 18.05 | 18.15 | 17.2 | 17.2 | -5.13% | 81,739 | 143,157,982 |
| 2024-08-30 | 18.03 | 18.45 | 17.83 | 18.13 | +0.5% | 70,325 | 128,283,045 |
| 2024-08-29 | 17.55 | 18.2 | 17.55 | 18.04 | +1.75% | 43,977 | 79,029,317 |
| 2024-08-28 | 17.68 | 17.97 | 17.55 | 17.73 | -0.28% | 37,654 | 66,772,764 |
| 2024-08-27 | 18.19 | 18.24 | 17.75 | 17.78 | -2.58% | 42,762 | 76,542,167 |
| 2024-08-26 | 18.46 | 18.46 | 17.88 | 18.25 | -1.56% | 48,520 | 88,341,685 |
| 2024-08-23 | 18.69 | 19.1 | 18.4 | 18.54 | -1.64% | 59,887 | 111,371,915 |
| 2024-08-22 | 18.71 | 19.25 | 18.33 | 18.85 | +0.53% | 79,823 | 150,924,082 |
| 2024-08-21 | 19.33 | 19.65 | 18.51 | 18.75 | -4.82% | 115,578 | 218,503,679 |
| 2024-08-20 | 21 | 21.31 | 19.4 | 19.7 | -7.99% | 180,986 | 365,069,962 |
| 2024-08-19 | 20.86 | 21.81 | 20.5 | 21.41 | +7.97% | 210,458 | 448,818,599 |
| 2024-08-16 | 19.7 | 19.95 | 19.35 | 19.83 | +0.25% | 54,803 | 107,617,885 |
| 2024-08-15 | 19.57 | 20.18 | 19.28 | 19.78 | +0.97% | 73,714 | 145,726,013 |
| 2024-08-14 | 19.34 | 20 | 19.16 | 19.59 | +1.24% | 86,182 | 169,353,651 |
| 2024-08-13 | 18.86 | 19.4 | 18.86 | 19.35 | +2.06% | 50,148 | 96,353,087 |
| 2024-08-12 | 19.03 | 19.19 | 18.76 | 18.96 | -1.25% | 40,470 | 76,622,696 |
| 2024-08-09 | 19.36 | 19.86 | 19.19 | 19.2 | -0.36% | 42,449 | 82,652,239 |
| 2024-08-08 | 19.29 | 19.71 | 18.92 | 19.27 | -1.43% | 54,138 | 103,918,694 |
| 2024-08-07 | 19.58 | 19.84 | 19.37 | 19.55 | +0.26% | 57,294 | 112,181,925 |
| 2024-08-06 | 19.16 | 19.55 | 18.86 | 19.5 | +3.17% | 79,330 | 152,876,491 |
| 2024-08-05 | 19.82 | 20 | 18.83 | 18.9 | -4.64% | 109,452 | 211,026,904 |
| 2024-08-02 | 20.4 | 20.59 | 19.78 | 19.82 | -4.39% | 144,645 | 291,503,565 |
| 2024-08-01 | 19.78 | 21.56 | 19.78 | 20.73 | +5.77% | 220,249 | 464,826,919 |
| 2024-07-31 | 19.07 | 19.72 | 19.02 | 19.6 | +2.19% | 98,748 | 191,102,631 |
| 2024-07-30 | 19.8 | 19.96 | 19.04 | 19.18 | -4.1% | 122,895 | 237,679,287 |
| 2024-07-29 | 19.95 | 20.53 | 19.45 | 20 | -0.05% | 143,281 | 286,452,740 |
| 2024-07-26 | 18.77 | 20.3 | 18.77 | 20.01 | +5.99% | 189,613 | 372,532,869 |
| 2024-07-25 | 18.83 | 19.21 | 18.33 | 18.88 | -0.74% | 170,501 | 321,459,259 |
| 2024-07-24 | 17.63 | 19.02 | 17.39 | 19.02 | +10.01% | 179,349 | 330,750,716 |
| 2024-07-23 | 17.16 | 17.8 | 16.9 | 17.29 | +0.76% | 94,214 | 163,893,026 |
| 2024-07-22 | 17.55 | 17.64 | 16.95 | 17.16 | -3.65% | 82,776 | 142,629,664 |
| 2024-07-19 | 16.79 | 17.98 | 16.71 | 17.81 | +5.2% | 101,440 | 178,398,238 |
| 2024-07-18 | 16.76 | 17.05 | 16.42 | 16.93 | +0.65% | 48,030 | 80,309,862 |
| 2024-07-17 | 17.2 | 17.3 | 16.8 | 16.82 | -2.32% | 42,338 | 71,538,983 |
| 2024-07-16 | 17.19 | 17.36 | 16.79 | 17.22 | +0.06% | 54,915 | 93,631,227 |
| 2024-07-15 | 17.47 | 17.74 | 17.11 | 17.21 | -1.43% | 56,307 | 97,735,099 |
| 2024-07-12 | 18.36 | 18.38 | 17.41 | 17.46 | -4.95% | 75,155 | 133,644,480 |
| 2024-07-11 | 18.52 | 18.65 | 18.1 | 18.37 | +1.05% | 56,303 | 103,239,378 |
| 2024-07-10 | 18.41 | 18.68 | 18 | 18.18 | -2.52% | 53,251 | 97,605,474 |
| 2024-07-09 | 18.1 | 18.67 | 17.85 | 18.65 | +3.15% | 58,662 | 107,654,427 |
| 2024-07-08 | 17.93 | 18.33 | 17.56 | 18.08 | +0.61% | 43,966 | 79,150,655 |
| 2024-07-05 | 17.78 | 18.1 | 17.62 | 17.97 | +1.07% | 30,969 | 55,429,394 |
| 2024-07-04 | 18.13 | 18.25 | 17.76 | 17.78 | -1.55% | 34,482 | 61,987,723 |
| 2024-07-03 | 18.3 | 18.37 | 18 | 18.06 | -1.31% | 31,300 | 56,761,027 |
| 2024-07-02 | 18.94 | 19.15 | 18.2 | 18.3 | -2.97% | 43,992 | 81,433,027 |
| 2024-07-01 | 18.65 | 18.89 | 18.46 | 18.86 | +0.59% | 41,905 | 78,184,082 |
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：