股票概览
21.02
+15.62%
+2.84
19.1
开盘价
21.19
最高价
18.6
最低价
31,718
成交量
数据更新至: 2024-09-30
技术指标
17.86
MA5 (5日均线)
16.80
MA10 (10日均线)
16.70
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 | 19.1 | 21.19 | 18.6 | 21.02 | +15.62% | 31,718 | 62,974,387 |
| 2024-09-27 | 17.4 | 18.35 | 17.29 | 18.18 | +6.32% | 9,494 | 16,780,498 |
| 2024-09-26 | 16.48 | 17.1 | 16.48 | 17.1 | +3.26% | 8,358 | 14,068,895 |
| 2024-09-25 | 16.63 | 17 | 16.5 | 16.56 | +0.67% | 11,179 | 18,737,878 |
| 2024-09-24 | 15.94 | 16.5 | 15.64 | 16.45 | +3.79% | 7,048 | 11,419,146 |
| 2024-09-23 | 15.75 | 15.94 | 15.45 | 15.85 | +0.63% | 4,483 | 7,087,835 |
| 2024-09-20 | 15.98 | 15.98 | 15.56 | 15.75 | -1.01% | 3,550 | 5,596,901 |
| 2024-09-19 | 15.58 | 16.07 | 15.45 | 15.91 | +2.98% | 4,686 | 7,409,557 |
| 2024-09-18 | 15.51 | 15.9 | 15.29 | 15.45 | -1.97% | 6,323 | 9,772,503 |
| 2024-09-13 | 16.02 | 16.27 | 15.72 | 15.76 | -3.08% | 6,595 | 10,518,378 |
| 2024-09-12 | 16.2 | 16.63 | 16.18 | 16.26 | +0.25% | 6,318 | 10,401,277 |
| 2024-09-11 | 16.07 | 16.4 | 16.07 | 16.22 | +0.37% | 4,380 | 7,122,219 |
| 2024-09-10 | 16.12 | 16.3 | 15.74 | 16.16 | +0.06% | 7,673 | 12,340,494 |
| 2024-09-09 | 16.42 | 16.58 | 16.07 | 16.15 | -2% | 6,679 | 10,863,898 |
| 2024-09-06 | 16.96 | 17.06 | 16.45 | 16.48 | -3% | 6,327 | 10,536,866 |
| 2024-09-05 | 16.86 | 17.12 | 16.78 | 16.99 | +1.07% | 5,351 | 9,080,608 |
| 2024-09-04 | 16.53 | 17.18 | 16.46 | 16.81 | +1.02% | 8,154 | 13,702,308 |
| 2024-09-03 | 16.51 | 16.95 | 16.51 | 16.64 | -0.12% | 6,375 | 10,642,501 |
| 2024-09-02 | 17.52 | 17.84 | 16.6 | 16.66 | -4.8% | 13,807 | 23,551,013 |
| 2024-08-30 | 17.41 | 17.93 | 17.3 | 17.5 | +0.11% | 12,801 | 22,575,721 |
| 2024-08-29 | 16.74 | 17.52 | 16.68 | 17.48 | +3.92% | 6,773 | 11,665,277 |
| 2024-08-28 | 16.43 | 16.97 | 16.43 | 16.82 | +1.2% | 4,249 | 7,122,677 |
| 2024-08-27 | 16.82 | 16.91 | 16.52 | 16.62 | -1.25% | 3,312 | 5,529,557 |
| 2024-08-26 | 16.55 | 17.08 | 16.36 | 16.83 | +1.69% | 4,233 | 7,115,750 |
| 2024-08-23 | 16.54 | 16.74 | 16.17 | 16.55 | +0.55% | 4,568 | 7,500,731 |
| 2024-08-22 | 16.63 | 16.82 | 16.36 | 16.46 | -1.2% | 4,002 | 6,631,064 |
| 2024-08-21 | 16.55 | 16.85 | 16.44 | 16.66 | +0.91% | 5,247 | 8,754,312 |
| 2024-08-20 | 16.84 | 16.89 | 16.46 | 16.51 | -2.13% | 4,557 | 7,581,031 |
| 2024-08-19 | 16.9 | 17.28 | 16.76 | 16.87 | -0.18% | 5,232 | 8,874,120 |
| 2024-08-16 | 16.85 | 17.17 | 16.85 | 16.9 | -1.05% | 3,519 | 5,989,324 |
| 2024-08-15 | 17.25 | 17.45 | 16.71 | 17.08 | -0.52% | 6,990 | 11,889,613 |
| 2024-08-14 | 17.49 | 17.54 | 17.08 | 17.17 | -1.49% | 3,923 | 6,760,864 |
| 2024-08-13 | 16.9 | 17.5 | 16.9 | 17.43 | -0.46% | 5,065 | 8,754,059 |
| 2024-08-12 | 17.6 | 17.95 | 16.8 | 17.51 | -1.68% | 5,166 | 9,075,746 |
| 2024-08-09 | 18.23 | 18.25 | 17.81 | 17.81 | -0.5% | 4,726 | 8,473,531 |
| 2024-08-08 | 18.03 | 18.35 | 17.6 | 17.9 | -1.59% | 5,443 | 9,719,916 |
| 2024-08-07 | 18.1 | 18.4 | 17.95 | 18.19 | +0.55% | 5,779 | 10,538,673 |
| 2024-08-06 | 17.79 | 18.19 | 17.77 | 18.09 | +2.09% | 6,527 | 11,731,779 |
| 2024-08-05 | 18.28 | 18.69 | 17.7 | 17.72 | -4.16% | 7,883 | 14,310,727 |
| 2024-08-02 | 18.83 | 18.98 | 18.45 | 18.49 | -2.22% | 6,156 | 11,531,936 |
| 2024-08-01 | 18.71 | 19.18 | 18.71 | 18.91 | 0% | 6,295 | 11,940,445 |
| 2024-07-31 | 17.87 | 19.2 | 17.68 | 18.91 | +5.7% | 10,594 | 19,727,423 |
| 2024-07-30 | 17.68 | 18.07 | 17.33 | 17.89 | +1.47% | 5,317 | 9,466,803 |
| 2024-07-29 | 17.99 | 18.1 | 17.53 | 17.63 | -1.89% | 4,643 | 8,232,772 |
| 2024-07-26 | 17.52 | 18.19 | 17.51 | 17.97 | +2.57% | 7,171 | 12,887,455 |
| 2024-07-25 | 16.94 | 17.9 | 16.85 | 17.52 | +2.46% | 6,295 | 11,017,047 |
| 2024-07-24 | 17.71 | 17.78 | 17.09 | 17.1 | -3.12% | 6,872 | 11,897,219 |
| 2024-07-23 | 18.25 | 18.5 | 17.63 | 17.65 | -3.02% | 6,862 | 12,479,171 |
| 2024-07-22 | 18.14 | 18.34 | 17.99 | 18.2 | +0.39% | 5,071 | 9,242,701 |
| 2024-07-19 | 17.67 | 18.28 | 17.67 | 18.13 | +2.03% | 5,441 | 9,823,763 |
| 2024-07-18 | 17.83 | 18.14 | 17.38 | 17.77 | -1.33% | 7,232 | 12,778,766 |
| 2024-07-17 | 18.21 | 18.28 | 17.94 | 18.01 | -1.91% | 7,142 | 12,914,270 |
| 2024-07-16 | 18.79 | 18.79 | 17.83 | 18.36 | -1.29% | 10,840 | 19,701,212 |
| 2024-07-15 | 19.38 | 19.42 | 18.56 | 18.6 | -4.27% | 4,780 | 9,027,842 |
| 2024-07-12 | 19.29 | 19.71 | 19.16 | 19.43 | +0.73% | 6,432 | 12,517,494 |
| 2024-07-11 | 18.92 | 19.4 | 18.72 | 19.29 | +4.38% | 7,586 | 14,524,634 |
| 2024-07-10 | 18.45 | 18.94 | 18.45 | 18.48 | +0.16% | 4,963 | 9,270,337 |
| 2024-07-09 | 18.04 | 18.5 | 17.55 | 18.45 | +2.79% | 5,505 | 9,973,811 |
| 2024-07-08 | 18.2 | 18.49 | 17.89 | 17.95 | -3.39% | 5,330 | 9,695,613 |
| 2024-07-05 | 18.68 | 18.73 | 18.08 | 18.58 | +0.05% | 5,189 | 9,585,922 |
| 2024-07-04 | 19.26 | 19.45 | 18.5 | 18.57 | -3.08% | 5,003 | 9,432,727 |
| 2024-07-03 | 19.55 | 19.55 | 19.03 | 19.16 | -1.14% | 5,428 | 10,463,507 |
| 2024-07-02 | 19.35 | 19.84 | 19.27 | 19.38 | +0.1% | 4,005 | 7,817,442 |
| 2024-07-01 | 19.38 | 19.79 | 18.81 | 19.36 | -0.62% | 7,067 | 13,574,002 |
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：