股票概览
21.52
+9.18%
+1.81
20.5
开盘价
21.57
最高价
19.3
最低价
273,144
成交量
数据更新至: 2024-09-30
技术指标
19.24
MA5 (5日均线)
18.52
MA10 (10日均线)
20.02
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 | 20.5 | 21.57 | 19.3 | 21.52 | +9.18% | 273,144 | 563,275,897 |
| 2024-09-27 | 18.7 | 19.71 | 18.66 | 19.71 | +5.91% | 107,137 | 205,570,000 |
| 2024-09-26 | 18.05 | 18.61 | 17.94 | 18.61 | +1.64% | 137,216 | 251,153,996 |
| 2024-09-25 | 18.06 | 18.69 | 17.99 | 18.31 | +1.33% | 174,462 | 319,996,244 |
| 2024-09-24 | 17.62 | 18.09 | 17.3 | 18.07 | +2.61% | 158,089 | 280,889,776 |
| 2024-09-23 | 18.1 | 18.14 | 17.59 | 17.61 | -3.4% | 126,937 | 225,614,688 |
| 2024-09-20 | 17.84 | 18.32 | 17.62 | 18.23 | +2.07% | 180,987 | 327,137,107 |
| 2024-09-19 | 17.62 | 17.94 | 17.26 | 17.86 | +1.82% | 133,941 | 237,312,374 |
| 2024-09-18 | 17.71 | 17.96 | 17.22 | 17.54 | -0.96% | 113,614 | 199,355,961 |
| 2024-09-13 | 18.7 | 18.8 | 17.7 | 17.71 | -6.49% | 202,274 | 366,373,962 |
| 2024-09-12 | 20 | 20.2 | 18.91 | 18.94 | -5.54% | 239,239 | 463,579,710 |
| 2024-09-11 | 19.77 | 21.28 | 19.77 | 20.05 | -8.74% | 300,222 | 606,828,667 |
| 2024-09-10 | 21.97 | 21.97 | 21.97 | 21.97 | -10% | 72,459 | 159,192,423 |
| 2024-09-09 | 24.41 | 25.7 | 24.41 | 24.41 | -9.99% | 110,450 | 271,643,112 |
| 2024-09-06 | 27 | 27.12 | 23.87 | 27.12 | +10.02% | 425,879 | 1,116,141,519 |
| 2024-09-05 | 20.51 | 24.65 | 20.51 | 24.65 | +10% | 272,618 | 619,481,517 |
| 2024-09-04 | 22.41 | 22.41 | 21.41 | 22.41 | +10.01% | 397,325 | 885,407,058 |
| 2024-09-03 | 20.37 | 20.37 | 20.37 | 20.37 | +9.99% | 17,956 | 36,576,372 |
| 2024-09-02 | 16.9 | 18.52 | 16.88 | 18.52 | +9.98% | 97,557 | 176,055,728 |
| 2024-08-30 | 16.21 | 17.14 | 16.21 | 16.84 | +2.75% | 74,148 | 125,140,534 |
| 2024-08-29 | 15.88 | 16.57 | 15.48 | 16.39 | +1.42% | 61,496 | 99,251,117 |
| 2024-08-28 | 15.72 | 16.34 | 15.67 | 16.16 | +1.44% | 51,779 | 83,059,599 |
| 2024-08-27 | 16.88 | 16.9 | 15.7 | 15.93 | -5.52% | 76,786 | 123,814,781 |
| 2024-08-26 | 17.22 | 17.3 | 16.7 | 16.86 | -2.6% | 60,229 | 101,702,218 |
| 2024-08-23 | 17.32 | 17.5 | 16.32 | 17.31 | -1.2% | 79,555 | 134,845,972 |
| 2024-08-22 | 17.92 | 17.98 | 17.3 | 17.52 | -3.74% | 84,039 | 147,820,554 |
| 2024-08-21 | 17.21 | 18.28 | 17.16 | 18.2 | +3.64% | 131,487 | 234,164,332 |
| 2024-08-20 | 17.54 | 17.84 | 17.26 | 17.56 | +0.52% | 90,774 | 159,528,528 |
| 2024-08-19 | 17.64 | 18.19 | 17.24 | 17.47 | -1.52% | 90,235 | 158,435,734 |
| 2024-08-16 | 17.85 | 18.34 | 17.66 | 17.74 | -0.73% | 166,000 | 298,440,723 |
| 2024-08-15 | 17.3 | 18.3 | 17.13 | 17.87 | +2.06% | 174,174 | 307,413,482 |
| 2024-08-14 | 17.74 | 18.35 | 17.12 | 17.51 | +1.27% | 214,606 | 379,063,530 |
| 2024-08-13 | 15.58 | 17.29 | 15.58 | 17.29 | +9.99% | 99,270 | 168,804,633 |
| 2024-08-12 | 15.67 | 16.09 | 15.53 | 15.72 | -0.13% | 34,021 | 53,763,507 |
| 2024-08-09 | 15.95 | 16.08 | 15.72 | 15.74 | -0.69% | 32,666 | 51,806,234 |
| 2024-08-08 | 16.53 | 16.53 | 15.66 | 15.85 | -3.82% | 58,944 | 93,856,291 |
| 2024-08-07 | 16.52 | 16.86 | 16.45 | 16.48 | -0.96% | 41,460 | 68,939,877 |
| 2024-08-06 | 16.5 | 16.74 | 16.22 | 16.64 | +2.46% | 56,292 | 92,816,937 |
| 2024-08-05 | 17.12 | 17.32 | 16.19 | 16.24 | -5.2% | 72,002 | 120,238,069 |
| 2024-08-02 | 17.43 | 17.79 | 17.1 | 17.13 | -3.87% | 79,806 | 138,709,155 |
| 2024-08-01 | 17.8 | 18.03 | 17.62 | 17.82 | -0.5% | 100,662 | 179,096,654 |
| 2024-07-31 | 17.42 | 18.09 | 17.14 | 17.91 | -0.78% | 156,991 | 276,694,939 |
| 2024-07-30 | 17.33 | 18.78 | 17.33 | 18.05 | +4.76% | 225,164 | 402,669,334 |
| 2024-07-29 | 15.83 | 17.23 | 15.39 | 17.23 | +10.03% | 120,521 | 198,987,872 |
| 2024-07-26 | 15.69 | 15.77 | 15.28 | 15.66 | +0.19% | 63,274 | 98,508,321 |
| 2024-07-25 | 15.61 | 15.89 | 15.23 | 15.63 | -3.04% | 105,278 | 163,731,999 |
| 2024-07-24 | 15.59 | 17.49 | 15.51 | 16.12 | +1.38% | 165,806 | 275,298,068 |
| 2024-07-23 | 15.45 | 15.9 | 15.18 | 15.9 | +1.73% | 86,715 | 134,050,917 |
| 2024-07-22 | 15.96 | 16 | 15.51 | 15.63 | -3.52% | 105,949 | 166,000,946 |
| 2024-07-19 | 14.71 | 16.2 | 14.65 | 16.2 | +9.98% | 75,518 | 119,709,584 |
| 2024-07-18 | 15 | 15.01 | 14.36 | 14.73 | -2.13% | 27,842 | 40,730,071 |
| 2024-07-17 | 15.47 | 15.49 | 15.05 | 15.05 | -2.71% | 17,092 | 26,008,515 |
| 2024-07-16 | 15.37 | 15.6 | 15.17 | 15.47 | +0.06% | 16,783 | 25,872,109 |
| 2024-07-15 | 15.69 | 15.82 | 15.35 | 15.46 | -2.03% | 14,228 | 22,073,275 |
| 2024-07-12 | 16.13 | 16.13 | 15.7 | 15.78 | -1.38% | 18,940 | 29,921,899 |
| 2024-07-11 | 15.7 | 16 | 15.56 | 16 | +3.83% | 29,765 | 47,142,604 |
| 2024-07-10 | 15.4 | 15.68 | 15.36 | 15.41 | -0.45% | 22,926 | 35,559,461 |
| 2024-07-09 | 14.82 | 15.51 | 14.71 | 15.48 | +4.45% | 31,702 | 48,206,480 |
| 2024-07-08 | 15.15 | 15.22 | 14.75 | 14.82 | -2.05% | 18,586 | 27,756,585 |
| 2024-07-05 | 14.9 | 15.2 | 14.68 | 15.13 | +1.48% | 19,618 | 29,375,005 |
| 2024-07-04 | 15.43 | 15.63 | 14.87 | 14.91 | -3.81% | 27,551 | 41,769,205 |
| 2024-07-03 | 15.73 | 15.75 | 15.4 | 15.5 | -1.46% | 18,798 | 29,161,230 |
| 2024-07-02 | 16.09 | 16.09 | 15.7 | 15.73 | -1.5% | 21,603 | 34,324,928 |
| 2024-07-01 | 16.21 | 16.22 | 15.67 | 15.97 | -1.11% | 26,434 | 41,976,350 |
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：