股票概览
21.09
+9.67%
+1.86
20
开盘价
21.09
最高价
19.36
最低价
76,699
成交量
数据更新至: 2024-09-30
技术指标
18.74
MA5 (5日均线)
17.91
MA10 (10日均线)
18.00
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 | 21.09 | 19.36 | 21.09 | +9.67% | 76,699 | 156,229,146 |
| 2024-09-27 | 18.35 | 19.29 | 18.27 | 19.23 | +5.95% | 35,415 | 66,505,119 |
| 2024-09-26 | 17.61 | 18.16 | 17.51 | 18.15 | +3.07% | 29,652 | 53,014,214 |
| 2024-09-25 | 17.86 | 18.14 | 17.59 | 17.61 | -0.17% | 39,634 | 70,813,473 |
| 2024-09-24 | 17 | 17.66 | 16.92 | 17.64 | +4.01% | 38,021 | 65,986,993 |
| 2024-09-23 | 16.85 | 17.15 | 16.72 | 16.96 | -0.29% | 15,718 | 26,659,970 |
| 2024-09-20 | 17.13 | 17.35 | 16.91 | 17.01 | -1.62% | 23,142 | 39,544,834 |
| 2024-09-19 | 17.21 | 17.59 | 17.11 | 17.29 | +0.52% | 38,097 | 66,018,931 |
| 2024-09-18 | 17.25 | 17.47 | 16.82 | 17.2 | +1.78% | 25,292 | 43,391,198 |
| 2024-09-13 | 17.32 | 17.35 | 16.83 | 16.9 | -1.74% | 21,309 | 36,274,840 |
| 2024-09-12 | 17.8 | 17.93 | 17.18 | 17.2 | -3.1% | 30,760 | 53,798,355 |
| 2024-09-11 | 17.98 | 18.03 | 17.62 | 17.75 | -2.63% | 23,935 | 42,670,361 |
| 2024-09-10 | 17.9 | 18.4 | 17.51 | 18.23 | +0.39% | 49,140 | 87,817,401 |
| 2024-09-09 | 18.4 | 19.1 | 18.15 | 18.16 | -2.68% | 60,928 | 113,056,051 |
| 2024-09-06 | 18.2 | 18.8 | 17.79 | 18.66 | +1.97% | 80,275 | 147,103,376 |
| 2024-09-05 | 18.45 | 18.59 | 18.16 | 18.3 | -4.54% | 92,122 | 168,927,951 |
| 2024-09-04 | 17.82 | 19.6 | 17.6 | 19.17 | +7.58% | 116,045 | 223,885,367 |
| 2024-09-03 | 17.57 | 17.99 | 17.57 | 17.82 | +1.31% | 10,448 | 18,640,362 |
| 2024-09-02 | 18.03 | 18.18 | 17.56 | 17.59 | -2.28% | 9,600 | 17,151,030 |
| 2024-08-30 | 17.6 | 18.28 | 17.53 | 18 | +2.16% | 15,139 | 27,291,721 |
| 2024-08-29 | 17.18 | 17.7 | 17.03 | 17.62 | +2.62% | 10,876 | 19,002,839 |
| 2024-08-28 | 16.95 | 17.35 | 16.83 | 17.17 | +0.12% | 10,994 | 18,767,142 |
| 2024-08-27 | 17.37 | 17.49 | 17.1 | 17.15 | -1.49% | 11,355 | 19,571,078 |
| 2024-08-26 | 17.9 | 17.94 | 17.11 | 17.41 | -4.45% | 25,619 | 44,551,287 |
| 2024-08-23 | 17.58 | 18.24 | 17.55 | 18.22 | +2.94% | 13,893 | 24,846,066 |
| 2024-08-22 | 18.05 | 18.15 | 17.62 | 17.7 | -1.94% | 7,609 | 13,571,049 |
| 2024-08-21 | 18.06 | 18.27 | 18 | 18.05 | -0.11% | 5,241 | 9,505,972 |
| 2024-08-20 | 18.54 | 18.82 | 18.04 | 18.07 | -2.85% | 11,453 | 20,924,213 |
| 2024-08-19 | 18.89 | 18.96 | 18.57 | 18.6 | -1.54% | 8,413 | 15,767,709 |
| 2024-08-16 | 18.71 | 19.09 | 18.71 | 18.89 | +0.21% | 10,268 | 19,429,792 |
| 2024-08-15 | 18.66 | 19 | 18.52 | 18.85 | +1.34% | 9,377 | 17,630,688 |
| 2024-08-14 | 18.91 | 18.91 | 18.56 | 18.6 | -1.43% | 6,363 | 11,880,286 |
| 2024-08-13 | 18.55 | 18.87 | 18.55 | 18.87 | +1.4% | 6,452 | 12,088,031 |
| 2024-08-12 | 18.63 | 18.79 | 18.47 | 18.61 | -1.01% | 5,818 | 10,829,494 |
| 2024-08-09 | 19.03 | 19.24 | 18.66 | 18.8 | -0.58% | 9,889 | 18,702,913 |
| 2024-08-08 | 18.59 | 19.12 | 18.41 | 18.91 | +0.75% | 12,042 | 22,586,414 |
| 2024-08-07 | 18.77 | 19 | 18.7 | 18.77 | -0.42% | 7,950 | 14,981,253 |
| 2024-08-06 | 18.83 | 18.9 | 18.53 | 18.85 | +2.28% | 10,012 | 18,717,120 |
| 2024-08-05 | 19.12 | 19.38 | 18.43 | 18.43 | -4.85% | 19,859 | 37,421,859 |
| 2024-08-02 | 19.69 | 19.9 | 19.29 | 19.37 | -2.71% | 15,996 | 31,404,558 |
| 2024-08-01 | 19.82 | 20.13 | 19.63 | 19.91 | +0.3% | 17,870 | 35,558,062 |
| 2024-07-31 | 19 | 19.85 | 19 | 19.85 | +3.93% | 20,027 | 39,170,066 |
| 2024-07-30 | 18.96 | 19.19 | 18.37 | 19.1 | 0% | 18,724 | 35,143,131 |
| 2024-07-29 | 19.54 | 19.56 | 19.08 | 19.1 | -2.25% | 15,043 | 28,932,614 |
| 2024-07-26 | 19.18 | 19.6 | 19.18 | 19.54 | +1.82% | 14,181 | 27,554,219 |
| 2024-07-25 | 19.39 | 19.67 | 19.18 | 19.19 | -1.89% | 18,228 | 35,347,580 |
| 2024-07-24 | 19.97 | 20.4 | 19.53 | 19.56 | -3.17% | 21,427 | 42,646,519 |
| 2024-07-23 | 20.9 | 21 | 20.16 | 20.2 | -3.99% | 20,939 | 43,034,485 |
| 2024-07-22 | 21.26 | 21.55 | 20.89 | 21.04 | -0.99% | 32,470 | 68,737,964 |
| 2024-07-19 | 20.4 | 21.87 | 20.34 | 21.25 | +3.31% | 61,403 | 130,099,775 |
| 2024-07-18 | 19.5 | 21.03 | 19.32 | 20.57 | +4.58% | 38,419 | 77,530,753 |
| 2024-07-17 | 20.14 | 20.17 | 19.66 | 19.67 | -2.29% | 13,470 | 26,761,371 |
| 2024-07-16 | 19.99 | 20.17 | 19.66 | 20.13 | +0.65% | 14,316 | 28,533,790 |
| 2024-07-15 | 20.22 | 20.41 | 19.92 | 20 | -1.82% | 14,755 | 29,680,944 |
| 2024-07-12 | 20.24 | 20.51 | 20.06 | 20.37 | +0.69% | 17,888 | 36,278,940 |
| 2024-07-11 | 20.15 | 20.46 | 20.02 | 20.23 | +2.02% | 20,560 | 41,601,496 |
| 2024-07-10 | 19.9 | 20.15 | 19.75 | 19.83 | -0.9% | 15,585 | 31,069,185 |
| 2024-07-09 | 19 | 20.08 | 18.88 | 20.01 | +4.87% | 25,586 | 50,206,144 |
| 2024-07-08 | 19.35 | 19.66 | 19.01 | 19.08 | -2.05% | 13,325 | 25,707,134 |
| 2024-07-05 | 19.35 | 19.57 | 19 | 19.48 | +0.46% | 15,030 | 28,971,652 |
| 2024-07-04 | 20.02 | 20.25 | 19.33 | 19.39 | -3.77% | 18,344 | 36,111,461 |
| 2024-07-03 | 20.15 | 20.5 | 19.78 | 20.15 | -0.79% | 18,044 | 36,224,977 |
| 2024-07-02 | 20.59 | 20.61 | 20.17 | 20.31 | -1.79% | 13,787 | 28,133,499 |
| 2024-07-01 | 20.32 | 20.8 | 19.82 | 20.68 | +1.72% | 24,151 | 49,078,062 |
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：