股票概览
21.14
+16.8%
+3.04
19.1
开盘价
21.16
最高价
18.66
最低价
73,422
成交量
数据更新至: 2024-09-30
技术指标
17.79
MA5 (5日均线)
16.75
MA10 (10日均线)
16.47
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 | 21.16 | 18.66 | 21.14 | +16.8% | 73,422 | 146,471,956 |
| 2024-09-27 | 17.09 | 18.15 | 17.08 | 18.1 | +6.72% | 30,478 | 53,710,129 |
| 2024-09-26 | 16.49 | 16.96 | 16.37 | 16.96 | +3.54% | 27,878 | 46,398,495 |
| 2024-09-25 | 16.68 | 16.78 | 16.33 | 16.38 | +0.12% | 30,942 | 51,219,726 |
| 2024-09-24 | 15.99 | 16.36 | 15.86 | 16.36 | +3.48% | 23,496 | 38,005,885 |
| 2024-09-23 | 15.91 | 16 | 15.63 | 15.81 | +0.06% | 12,002 | 19,027,797 |
| 2024-09-20 | 15.82 | 15.95 | 15.72 | 15.8 | +0.19% | 10,972 | 17,360,082 |
| 2024-09-19 | 15.76 | 16.01 | 15.59 | 15.77 | +1.22% | 15,760 | 24,898,606 |
| 2024-09-18 | 15.62 | 15.81 | 15.12 | 15.58 | -0.26% | 21,750 | 33,572,518 |
| 2024-09-13 | 15.97 | 16.09 | 15.58 | 15.62 | -2.19% | 12,626 | 19,963,050 |
| 2024-09-12 | 16.18 | 16.33 | 15.95 | 15.97 | -0.62% | 14,653 | 23,684,557 |
| 2024-09-11 | 16.06 | 16.13 | 15.95 | 16.07 | -0.12% | 11,052 | 17,734,660 |
| 2024-09-10 | 16 | 16.18 | 15.77 | 16.09 | +0.81% | 12,860 | 20,556,597 |
| 2024-09-09 | 15.91 | 16.18 | 15.75 | 15.96 | -0.06% | 14,108 | 22,515,325 |
| 2024-09-06 | 16.47 | 16.54 | 15.93 | 15.97 | -2.92% | 17,562 | 28,313,601 |
| 2024-09-05 | 16.37 | 16.73 | 16.3 | 16.45 | -0.3% | 19,571 | 32,300,683 |
| 2024-09-04 | 16.28 | 16.64 | 15.91 | 16.5 | +1.1% | 23,430 | 38,432,706 |
| 2024-09-03 | 16.03 | 16.46 | 16.01 | 16.32 | +1.62% | 15,887 | 25,905,242 |
| 2024-09-02 | 16.52 | 16.64 | 16.03 | 16.06 | -2.73% | 20,885 | 34,046,131 |
| 2024-08-30 | 16.2 | 16.83 | 16.14 | 16.51 | +1.85% | 32,605 | 54,215,957 |
| 2024-08-29 | 15.7 | 16.3 | 15.7 | 16.21 | +2.27% | 25,325 | 40,790,375 |
| 2024-08-28 | 15.57 | 16.05 | 15.53 | 15.85 | +1.6% | 21,412 | 34,001,488 |
| 2024-08-27 | 15.77 | 15.95 | 15.45 | 15.6 | -1.14% | 20,591 | 32,271,599 |
| 2024-08-26 | 16.44 | 16.46 | 15.75 | 15.78 | -4.13% | 33,589 | 53,965,744 |
| 2024-08-23 | 16.7 | 16.7 | 16.31 | 16.46 | +0.49% | 9,673 | 15,945,666 |
| 2024-08-22 | 16.64 | 16.88 | 16.38 | 16.38 | -1.33% | 9,635 | 16,092,250 |
| 2024-08-21 | 16.6 | 16.93 | 16.52 | 16.6 | 0% | 11,391 | 19,059,877 |
| 2024-08-20 | 17.1 | 17.13 | 16.4 | 16.6 | -3.09% | 16,124 | 26,902,872 |
| 2024-08-19 | 17.68 | 17.68 | 17.13 | 17.13 | -3.11% | 14,975 | 26,108,373 |
| 2024-08-16 | 17.69 | 18.02 | 17.57 | 17.68 | +0.34% | 13,249 | 23,558,675 |
| 2024-08-15 | 17.6 | 17.99 | 17.46 | 17.62 | +0.28% | 11,967 | 21,222,412 |
| 2024-08-14 | 17.79 | 17.94 | 17.5 | 17.57 | -1.29% | 9,802 | 17,445,071 |
| 2024-08-13 | 17.8 | 18.02 | 17.6 | 17.8 | +2.01% | 9,132 | 16,277,233 |
| 2024-08-12 | 17.73 | 17.89 | 17.36 | 17.45 | -2.57% | 9,924 | 17,483,604 |
| 2024-08-09 | 18.06 | 18.23 | 17.87 | 17.91 | +0.06% | 9,163 | 16,545,226 |
| 2024-08-08 | 18 | 18.23 | 17.48 | 17.9 | -0.28% | 15,041 | 26,853,643 |
| 2024-08-07 | 18.08 | 18.34 | 17.91 | 17.95 | -1.05% | 13,983 | 25,343,130 |
| 2024-08-06 | 18.05 | 18.24 | 17.81 | 18.14 | +1.34% | 12,968 | 23,366,306 |
| 2024-08-05 | 18.36 | 18.54 | 17.74 | 17.9 | -4.02% | 24,551 | 44,440,940 |
| 2024-08-02 | 18.99 | 19.12 | 18.5 | 18.65 | -3.52% | 26,765 | 50,506,029 |
| 2024-08-01 | 18.8 | 19.79 | 18.6 | 19.33 | +3.31% | 40,449 | 77,800,005 |
| 2024-07-31 | 18.09 | 18.72 | 17.88 | 18.71 | +3.66% | 21,970 | 40,522,237 |
| 2024-07-30 | 17.81 | 18.26 | 17.67 | 18.05 | +0.78% | 11,687 | 21,001,293 |
| 2024-07-29 | 18.2 | 18.23 | 17.85 | 17.91 | -1.38% | 11,002 | 19,768,307 |
| 2024-07-26 | 17.86 | 18.33 | 17.86 | 18.16 | +1.68% | 11,594 | 21,001,626 |
| 2024-07-25 | 17.81 | 18.13 | 17.58 | 17.86 | +0.06% | 14,421 | 25,736,830 |
| 2024-07-24 | 18.46 | 18.78 | 17.81 | 17.85 | -4.19% | 21,166 | 38,421,597 |
| 2024-07-23 | 19.4 | 19.58 | 18.53 | 18.63 | -4.85% | 24,399 | 46,356,144 |
| 2024-07-22 | 19.19 | 19.61 | 19.17 | 19.58 | +2.03% | 26,677 | 51,888,609 |
| 2024-07-19 | 18.04 | 19.65 | 18.02 | 19.19 | +5.09% | 40,269 | 77,149,579 |
| 2024-07-18 | 18.43 | 18.6 | 17.72 | 18.26 | -1.99% | 23,975 | 43,399,054 |
| 2024-07-17 | 19.23 | 19.45 | 18.63 | 18.63 | -3.97% | 18,735 | 35,795,078 |
| 2024-07-16 | 19 | 19.4 | 18.5 | 19.4 | +1.46% | 23,111 | 44,010,935 |
| 2024-07-15 | 19.2 | 19.48 | 19.03 | 19.12 | -0.57% | 13,308 | 25,564,077 |
| 2024-07-12 | 19.39 | 19.49 | 19.15 | 19.23 | -1.69% | 17,280 | 33,294,272 |
| 2024-07-11 | 19.71 | 19.85 | 19.34 | 19.56 | +1.35% | 21,892 | 42,881,736 |
| 2024-07-10 | 19.5 | 19.6 | 19.11 | 19.3 | -1.03% | 22,192 | 42,929,372 |
| 2024-07-09 | 18.54 | 19.6 | 18.31 | 19.5 | +5.46% | 32,010 | 61,262,061 |
| 2024-07-08 | 19.14 | 19.28 | 18.42 | 18.49 | -2.27% | 20,782 | 39,311,555 |
| 2024-07-05 | 18.74 | 19.13 | 18.28 | 18.92 | +0.11% | 21,704 | 40,542,977 |
| 2024-07-04 | 18.82 | 19.9 | 18.77 | 18.9 | +0.48% | 31,736 | 60,974,623 |
| 2024-07-03 | 18.23 | 19.34 | 18.06 | 18.81 | +2.67% | 32,849 | 61,535,788 |
| 2024-07-02 | 18.58 | 18.78 | 18.28 | 18.32 | -1.77% | 18,920 | 35,003,742 |
| 2024-07-01 | 19.55 | 19.55 | 18.18 | 18.65 | -4.6% | 34,471 | 64,274,736 |
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：