股票概览
21.75
+10.02%
+1.98
20.55
开盘价
21.75
最高价
20.55
最低价
122,268
成交量
数据更新至: 2024-09-30
技术指标
19.40
MA5 (5日均线)
18.50
MA10 (10日均线)
18.31
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 | 21.75 | 20.55 | 21.75 | +10.02% | 122,268 | 260,552,076 |
| 2024-09-27 | 19.04 | 19.99 | 19.04 | 19.77 | +4.77% | 44,235 | 86,200,852 |
| 2024-09-26 | 18.18 | 18.87 | 18.1 | 18.87 | +3.74% | 53,164 | 97,985,805 |
| 2024-09-25 | 18.57 | 18.85 | 18.12 | 18.19 | -1.25% | 58,462 | 108,170,932 |
| 2024-09-24 | 17.69 | 18.42 | 17.46 | 18.42 | +5.86% | 64,144 | 115,458,779 |
| 2024-09-23 | 17.4 | 17.58 | 17.29 | 17.4 | -0.06% | 26,101 | 45,588,401 |
| 2024-09-20 | 17.66 | 17.66 | 17.3 | 17.41 | -1.42% | 34,882 | 60,738,595 |
| 2024-09-19 | 17.8 | 18.04 | 17.54 | 17.66 | -0.23% | 32,371 | 57,483,613 |
| 2024-09-18 | 17.83 | 17.84 | 17.48 | 17.7 | -0.45% | 20,340 | 35,869,312 |
| 2024-09-13 | 18 | 18.08 | 17.78 | 17.78 | -1.22% | 16,662 | 29,854,511 |
| 2024-09-12 | 18.06 | 18.37 | 18 | 18 | -0.33% | 19,843 | 35,950,912 |
| 2024-09-11 | 17.8 | 18.17 | 17.8 | 18.06 | +0.78% | 19,629 | 35,414,578 |
| 2024-09-10 | 17.89 | 17.99 | 17.6 | 17.92 | +0.56% | 31,974 | 56,880,454 |
| 2024-09-09 | 18.04 | 18.18 | 17.79 | 17.82 | -1.22% | 28,835 | 51,738,458 |
| 2024-09-06 | 18.43 | 18.52 | 18.04 | 18.04 | -2.28% | 22,717 | 41,417,226 |
| 2024-09-05 | 18.62 | 18.62 | 18.31 | 18.46 | +0.6% | 26,622 | 49,091,505 |
| 2024-09-04 | 18.15 | 18.57 | 18.14 | 18.35 | +0.6% | 38,487 | 70,824,401 |
| 2024-09-03 | 18.13 | 18.32 | 17.95 | 18.24 | +0.77% | 28,517 | 51,629,438 |
| 2024-09-02 | 18.28 | 18.28 | 17.91 | 18.1 | -0.98% | 40,512 | 73,231,382 |
| 2024-08-30 | 18.15 | 18.64 | 17.96 | 18.28 | +0.72% | 61,146 | 111,969,112 |
| 2024-08-29 | 17.75 | 18.2 | 17.63 | 18.15 | +1.91% | 31,757 | 57,034,631 |
| 2024-08-28 | 18.09 | 18.22 | 17.79 | 17.81 | -1.49% | 30,409 | 54,529,069 |
| 2024-08-27 | 18.05 | 18.1 | 17.82 | 18.08 | +0.06% | 28,613 | 51,391,738 |
| 2024-08-26 | 18.31 | 18.44 | 17.92 | 18.07 | -1.36% | 37,290 | 67,317,901 |
| 2024-08-23 | 18.12 | 18.38 | 18.05 | 18.32 | +0.71% | 25,774 | 47,115,098 |
| 2024-08-22 | 18.3 | 18.37 | 17.91 | 18.19 | -0.76% | 31,861 | 57,666,348 |
| 2024-08-21 | 18.22 | 18.41 | 18.2 | 18.33 | -0.43% | 19,423 | 35,504,147 |
| 2024-08-20 | 18.84 | 18.95 | 18.32 | 18.41 | -2.33% | 44,616 | 82,813,253 |
| 2024-08-19 | 18.72 | 19.28 | 18.53 | 18.85 | +1.4% | 59,676 | 112,899,932 |
| 2024-08-16 | 18.62 | 18.7 | 18.38 | 18.59 | -0.16% | 31,727 | 58,756,468 |
| 2024-08-15 | 18.38 | 18.7 | 18.32 | 18.62 | +1.2% | 31,938 | 59,221,298 |
| 2024-08-14 | 18.8 | 18.88 | 18.31 | 18.4 | -2.39% | 31,049 | 57,500,863 |
| 2024-08-13 | 18.5 | 18.93 | 18.22 | 18.85 | +1.24% | 40,980 | 76,486,978 |
| 2024-08-12 | 18.44 | 18.72 | 18.36 | 18.62 | +2.31% | 36,577 | 67,974,327 |
| 2024-08-09 | 18.4 | 18.65 | 18.2 | 18.2 | -0.6% | 29,995 | 55,069,027 |
| 2024-08-08 | 18.25 | 18.35 | 17.99 | 18.31 | +1.16% | 25,304 | 46,033,234 |
| 2024-08-07 | 18.34 | 18.39 | 18.07 | 18.1 | -1.25% | 29,198 | 53,122,374 |
| 2024-08-06 | 18.29 | 18.46 | 18.12 | 18.33 | +0.88% | 29,599 | 54,081,557 |
| 2024-08-05 | 18.27 | 18.63 | 18.1 | 18.17 | -1.2% | 51,448 | 94,285,815 |
| 2024-08-02 | 18.54 | 18.69 | 18.3 | 18.39 | -0.81% | 28,888 | 53,541,009 |
| 2024-08-01 | 19.17 | 19.3 | 18.5 | 18.54 | -3.24% | 43,074 | 80,599,691 |
| 2024-07-31 | 18.65 | 19.18 | 18.54 | 19.16 | +2.62% | 34,394 | 65,248,271 |
| 2024-07-30 | 18.58 | 18.73 | 18.38 | 18.67 | -0.11% | 25,406 | 47,176,122 |
| 2024-07-29 | 18.99 | 19.05 | 18.58 | 18.69 | -1.27% | 25,751 | 48,295,992 |
| 2024-07-26 | 18.61 | 19 | 18.58 | 18.93 | +1.34% | 24,815 | 46,786,562 |
| 2024-07-25 | 18.45 | 18.95 | 18.3 | 18.68 | +1.25% | 34,289 | 63,983,284 |
| 2024-07-24 | 18.62 | 18.75 | 18.4 | 18.45 | -1.23% | 32,209 | 59,824,628 |
| 2024-07-23 | 19.14 | 19.3 | 18.65 | 18.68 | -2.86% | 28,907 | 54,599,365 |
| 2024-07-22 | 19.11 | 19.55 | 19.1 | 19.23 | +0.1% | 36,212 | 70,044,596 |
| 2024-07-19 | 19.04 | 19.32 | 19.01 | 19.21 | +0.52% | 42,787 | 82,194,814 |
| 2024-07-18 | 18.83 | 19.13 | 18.71 | 19.11 | +1% | 36,412 | 68,910,868 |
| 2024-07-17 | 18.94 | 19.02 | 18.62 | 18.92 | +0.21% | 32,341 | 60,954,541 |
| 2024-07-16 | 19.25 | 19.25 | 18.62 | 18.88 | -1.92% | 47,301 | 89,081,344 |
| 2024-07-15 | 19.46 | 19.52 | 19.1 | 19.25 | -1.08% | 27,838 | 53,581,943 |
| 2024-07-12 | 19.63 | 19.66 | 19.37 | 19.46 | -0.92% | 19,147 | 37,253,708 |
| 2024-07-11 | 19.67 | 19.75 | 19.36 | 19.64 | +0.87% | 29,524 | 57,765,092 |
| 2024-07-10 | 19.38 | 19.67 | 19.38 | 19.47 | -0.15% | 23,397 | 45,647,895 |
| 2024-07-09 | 19.35 | 19.63 | 18.98 | 19.5 | +0.88% | 39,115 | 75,562,428 |
| 2024-07-08 | 19.3 | 19.6 | 19.23 | 19.33 | -0.82% | 23,725 | 45,916,982 |
| 2024-07-05 | 19.5 | 19.59 | 19.2 | 19.49 | -0.31% | 32,082 | 62,215,629 |
| 2024-07-04 | 20.01 | 20.1 | 19.45 | 19.55 | -2.59% | 36,991 | 72,991,142 |
| 2024-07-03 | 20.25 | 20.42 | 20.07 | 20.07 | -0.99% | 25,844 | 52,213,568 |
| 2024-07-02 | 20.71 | 20.71 | 19.8 | 20.27 | -1.17% | 53,749 | 108,820,939 |
| 2024-07-01 | 20.58 | 20.7 | 20.27 | 20.51 | -0.34% | 33,726 | 69,133,944 |
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：