股票概览
21.55
+18.6%
+3.38
19.16
开盘价
21.79
最高价
18.6
最低价
101,504
成交量
数据更新至: 2024-09-30
技术指标
18.01
MA5 (5日均线)
16.76
MA10 (10日均线)
16.42
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 | 19.16 | 21.79 | 18.6 | 21.55 | +18.6% | 101,504 | 203,846,773 |
| 2024-09-27 | 17.6 | 18.29 | 17.35 | 18.17 | +5.58% | 24,582 | 43,641,931 |
| 2024-09-26 | 16.63 | 17.25 | 16.5 | 17.21 | +2.38% | 37,436 | 63,169,359 |
| 2024-09-25 | 16.5 | 17.28 | 16.35 | 16.81 | +3% | 61,439 | 103,594,729 |
| 2024-09-24 | 15.18 | 16.37 | 15.18 | 16.32 | +7.51% | 56,963 | 90,135,425 |
| 2024-09-23 | 15.53 | 15.63 | 15.16 | 15.18 | -1.24% | 26,081 | 40,025,788 |
| 2024-09-20 | 15.59 | 15.71 | 15.36 | 15.37 | -2.35% | 23,195 | 35,892,980 |
| 2024-09-19 | 15.6 | 16.18 | 15.57 | 15.74 | +1.03% | 29,331 | 46,507,679 |
| 2024-09-18 | 15.53 | 15.84 | 15.23 | 15.58 | -0.57% | 27,490 | 42,685,096 |
| 2024-09-13 | 16.06 | 16.19 | 15.61 | 15.67 | -2.91% | 35,348 | 56,036,564 |
| 2024-09-12 | 16.2 | 16.62 | 16.01 | 16.14 | +1.45% | 41,549 | 67,468,505 |
| 2024-09-11 | 15.73 | 16.28 | 15.73 | 15.91 | +0.06% | 36,073 | 57,690,982 |
| 2024-09-10 | 15.66 | 16.07 | 15.49 | 15.9 | +0.51% | 33,088 | 52,177,997 |
| 2024-09-09 | 15.66 | 16.05 | 15.6 | 15.82 | -0.38% | 32,942 | 52,083,410 |
| 2024-09-06 | 16.6 | 16.76 | 15.82 | 15.88 | -4.28% | 42,422 | 68,056,951 |
| 2024-09-05 | 16.5 | 16.81 | 16.31 | 16.59 | +0.24% | 49,756 | 82,555,460 |
| 2024-09-04 | 15.78 | 17.16 | 15.55 | 16.55 | +4.55% | 80,692 | 132,420,134 |
| 2024-09-03 | 15.7 | 15.97 | 15.62 | 15.83 | +0.83% | 30,730 | 48,645,321 |
| 2024-09-02 | 16.48 | 16.6 | 15.7 | 15.7 | -5.08% | 50,947 | 81,903,675 |
| 2024-08-30 | 16.25 | 16.76 | 16.12 | 16.54 | +2.61% | 47,051 | 77,797,681 |
| 2024-08-29 | 15.7 | 16.22 | 15.7 | 16.12 | +1.51% | 27,884 | 44,844,763 |
| 2024-08-28 | 15.71 | 16.03 | 15.68 | 15.88 | +0.13% | 15,793 | 25,025,934 |
| 2024-08-27 | 16.06 | 16.22 | 15.76 | 15.86 | -1.73% | 20,124 | 32,140,438 |
| 2024-08-26 | 15.89 | 16.56 | 15.83 | 16.14 | +2.02% | 30,483 | 49,360,769 |
| 2024-08-23 | 15.7 | 15.95 | 15.38 | 15.82 | +0.13% | 25,938 | 40,586,305 |
| 2024-08-22 | 15.96 | 16.04 | 15.68 | 15.8 | -0.38% | 23,332 | 37,030,646 |
| 2024-08-21 | 15.84 | 16.33 | 15.7 | 15.86 | +0.32% | 37,740 | 60,459,738 |
| 2024-08-20 | 16.31 | 16.44 | 15.75 | 15.81 | -2.04% | 38,567 | 61,244,372 |
| 2024-08-19 | 16.28 | 16.49 | 16.11 | 16.14 | -1.59% | 22,580 | 36,730,949 |
| 2024-08-16 | 16.21 | 16.72 | 16.11 | 16.4 | +1.05% | 21,183 | 34,834,232 |
| 2024-08-15 | 16.09 | 16.62 | 15.96 | 16.23 | +0.87% | 23,277 | 37,921,929 |
| 2024-08-14 | 16.29 | 16.37 | 16.06 | 16.09 | -1.23% | 13,650 | 22,025,698 |
| 2024-08-13 | 16.07 | 16.34 | 16.02 | 16.29 | +1.18% | 11,239 | 18,172,540 |
| 2024-08-12 | 16.1 | 16.41 | 16.01 | 16.1 | -0.25% | 16,175 | 26,187,885 |
| 2024-08-09 | 16.35 | 16.65 | 16.11 | 16.14 | -0.98% | 13,575 | 22,175,712 |
| 2024-08-08 | 16.36 | 16.53 | 15.91 | 16.3 | -1.45% | 21,983 | 35,580,189 |
| 2024-08-07 | 16.5 | 16.9 | 16.45 | 16.54 | -1.08% | 26,930 | 44,863,174 |
| 2024-08-06 | 16.33 | 16.82 | 16.22 | 16.72 | +3.79% | 24,555 | 40,580,201 |
| 2024-08-05 | 16.43 | 16.93 | 16.08 | 16.11 | -3.24% | 31,282 | 51,567,447 |
| 2024-08-02 | 17.13 | 17.31 | 16.6 | 16.65 | -3.7% | 21,133 | 35,853,888 |
| 2024-08-01 | 17.45 | 17.63 | 17.14 | 17.29 | -1.26% | 27,325 | 47,445,074 |
| 2024-07-31 | 16.82 | 17.58 | 16.66 | 17.51 | +4.41% | 29,794 | 51,565,602 |
| 2024-07-30 | 16.61 | 16.86 | 16.28 | 16.77 | +0.96% | 21,112 | 35,064,143 |
| 2024-07-29 | 16.66 | 16.9 | 16.55 | 16.61 | -0.24% | 20,679 | 34,507,276 |
| 2024-07-26 | 16.49 | 16.85 | 16.32 | 16.65 | +1.28% | 20,724 | 34,458,495 |
| 2024-07-25 | 16.41 | 16.96 | 15.97 | 16.44 | -0.06% | 29,481 | 48,502,578 |
| 2024-07-24 | 16.77 | 17.18 | 16.37 | 16.45 | -3.01% | 31,034 | 51,652,125 |
| 2024-07-23 | 17.65 | 17.83 | 16.96 | 16.96 | -4.72% | 23,165 | 40,094,072 |
| 2024-07-22 | 17.87 | 18.01 | 17.62 | 17.8 | -0.34% | 18,985 | 33,851,243 |
| 2024-07-19 | 17.61 | 18.16 | 17.36 | 17.86 | +1.13% | 27,515 | 49,150,504 |
| 2024-07-18 | 17.81 | 17.88 | 17 | 17.66 | -1.62% | 26,272 | 45,725,636 |
| 2024-07-17 | 18.33 | 18.45 | 17.94 | 17.95 | -2.82% | 25,747 | 46,576,386 |
| 2024-07-16 | 18.27 | 18.58 | 17.8 | 18.47 | +1.26% | 39,432 | 72,045,098 |
| 2024-07-15 | 18.88 | 18.88 | 18.15 | 18.24 | -2.82% | 25,104 | 46,151,434 |
| 2024-07-12 | 19.1 | 19.1 | 18.57 | 18.77 | -1.68% | 25,457 | 47,836,259 |
| 2024-07-11 | 19.07 | 19.3 | 18.61 | 19.09 | +1.76% | 39,373 | 74,874,717 |
| 2024-07-10 | 19.17 | 19.17 | 18.67 | 18.76 | -1.26% | 35,170 | 66,240,091 |
| 2024-07-09 | 18 | 19.11 | 17.81 | 19 | +5.03% | 48,517 | 89,620,827 |
| 2024-07-08 | 18.03 | 18.45 | 18.02 | 18.09 | -0.99% | 25,466 | 46,361,061 |
| 2024-07-05 | 17.77 | 18.33 | 17.43 | 18.27 | +2.81% | 30,007 | 53,909,828 |
| 2024-07-04 | 18.2 | 18.32 | 17.76 | 17.77 | -2.79% | 26,893 | 48,317,506 |
| 2024-07-03 | 18.49 | 18.66 | 17.88 | 18.28 | -0.54% | 41,629 | 75,906,812 |
| 2024-07-02 | 19.22 | 19.37 | 18.2 | 18.38 | -4.37% | 41,947 | 78,302,506 |
| 2024-07-01 | 19.19 | 19.53 | 18.93 | 19.22 | -0.93% | 29,334 | 56,172,258 |
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：