股票概览
22.1
+17.37%
+3.27
20.1
开盘价
22.14
最高价
19.7
最低价
231,992
成交量
数据更新至: 2024-09-30
技术指标
18.03
MA5 (5日均线)
16.49
MA10 (10日均线)
15.94
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 | 20.1 | 22.14 | 19.7 | 22.1 | +17.37% | 231,992 | 484,787,889 |
| 2024-09-27 | 17.64 | 18.89 | 17.57 | 18.83 | +9.92% | 95,188 | 173,027,365 |
| 2024-09-26 | 16.32 | 17.19 | 16.21 | 17.13 | +4.71% | 115,129 | 193,617,161 |
| 2024-09-25 | 16.69 | 17.06 | 16.28 | 16.36 | +3.87% | 123,434 | 205,284,799 |
| 2024-09-24 | 14.95 | 15.83 | 14.87 | 15.75 | +6.42% | 105,653 | 162,847,765 |
| 2024-09-23 | 14.76 | 14.95 | 14.65 | 14.8 | +0.07% | 34,864 | 51,656,383 |
| 2024-09-20 | 15.12 | 15.16 | 14.64 | 14.79 | -2.18% | 62,590 | 92,679,545 |
| 2024-09-19 | 15.03 | 15.3 | 14.73 | 15.12 | +1.2% | 56,811 | 85,581,505 |
| 2024-09-18 | 15.14 | 15.21 | 14.66 | 14.94 | -1.19% | 53,211 | 79,089,511 |
| 2024-09-13 | 15.13 | 15.46 | 14.91 | 15.12 | +0.07% | 87,042 | 131,913,131 |
| 2024-09-12 | 15.25 | 15.88 | 15.04 | 15.11 | -1.56% | 65,608 | 101,020,352 |
| 2024-09-11 | 15.12 | 15.58 | 15.09 | 15.35 | +1.25% | 52,265 | 80,407,262 |
| 2024-09-10 | 15.09 | 15.25 | 14.86 | 15.16 | +0.6% | 34,573 | 52,024,995 |
| 2024-09-09 | 15.07 | 15.31 | 14.94 | 15.07 | -0.72% | 31,530 | 47,549,636 |
| 2024-09-06 | 15.6 | 15.77 | 15.17 | 15.18 | -3.74% | 41,018 | 62,909,084 |
| 2024-09-05 | 15.71 | 16.18 | 15.6 | 15.77 | +0.77% | 48,054 | 76,265,577 |
| 2024-09-04 | 15.28 | 15.95 | 15.25 | 15.65 | +1.03% | 46,091 | 72,325,526 |
| 2024-09-03 | 15.11 | 15.71 | 14.96 | 15.49 | +2.31% | 42,519 | 65,560,665 |
| 2024-09-02 | 15.85 | 16.07 | 15.12 | 15.14 | -4.96% | 59,392 | 92,184,026 |
| 2024-08-30 | 15.36 | 16.28 | 15.36 | 15.93 | +3.58% | 82,476 | 131,314,189 |
| 2024-08-29 | 14.97 | 15.49 | 14.9 | 15.38 | +2.26% | 46,630 | 71,101,321 |
| 2024-08-28 | 15 | 15.33 | 14.9 | 15.04 | +0.27% | 30,705 | 46,395,416 |
| 2024-08-27 | 15.23 | 15.23 | 14.9 | 15 | -0.99% | 38,657 | 58,072,739 |
| 2024-08-26 | 15.01 | 15.66 | 14.86 | 15.15 | +1.2% | 56,836 | 87,060,066 |
| 2024-08-23 | 14.9 | 15.2 | 14.71 | 14.97 | +0.07% | 54,338 | 81,402,700 |
| 2024-08-22 | 14.92 | 15.05 | 14.86 | 14.96 | +0.07% | 42,079 | 62,875,802 |
| 2024-08-21 | 14.85 | 15.01 | 14.75 | 14.95 | +0.2% | 37,890 | 56,400,882 |
| 2024-08-20 | 15.01 | 15.19 | 14.75 | 14.92 | -0.86% | 56,399 | 84,002,111 |
| 2024-08-19 | 15.33 | 15.38 | 15.01 | 15.05 | -1.51% | 40,356 | 61,216,844 |
| 2024-08-16 | 15.88 | 15.94 | 15.28 | 15.28 | -3.9% | 58,365 | 90,501,196 |
| 2024-08-15 | 15.69 | 16.25 | 15.45 | 15.9 | +0.89% | 53,862 | 85,456,223 |
| 2024-08-14 | 16.15 | 16.42 | 15.75 | 15.76 | -2.66% | 36,461 | 58,107,203 |
| 2024-08-13 | 16.14 | 16.44 | 15.78 | 16.19 | +0.56% | 51,748 | 82,803,397 |
| 2024-08-12 | 16.35 | 16.56 | 15.99 | 16.1 | -1.04% | 43,526 | 70,229,400 |
| 2024-08-09 | 16.78 | 16.91 | 16.24 | 16.27 | -2.98% | 52,552 | 86,815,376 |
| 2024-08-08 | 17.29 | 17.63 | 16.73 | 16.77 | -1.99% | 59,203 | 100,232,485 |
| 2024-08-07 | 16.85 | 17.57 | 16.52 | 17.11 | +1.91% | 71,505 | 121,652,926 |
| 2024-08-06 | 16.31 | 17.05 | 16.31 | 16.79 | +4.61% | 65,189 | 109,200,772 |
| 2024-08-05 | 16.49 | 17.02 | 16.03 | 16.05 | -3.43% | 56,784 | 93,894,638 |
| 2024-08-02 | 16.78 | 17.12 | 16.58 | 16.62 | -1.83% | 41,974 | 70,739,261 |
| 2024-08-01 | 17.08 | 17.29 | 16.8 | 16.93 | -1.23% | 49,960 | 84,970,789 |
| 2024-07-31 | 16.3 | 17.16 | 16.07 | 17.14 | +5.35% | 69,384 | 116,573,171 |
| 2024-07-30 | 15.98 | 16.41 | 15.98 | 16.27 | +1.5% | 38,530 | 62,597,393 |
| 2024-07-29 | 16.19 | 16.2 | 15.79 | 16.03 | -0.93% | 34,305 | 54,919,195 |
| 2024-07-26 | 16.12 | 16.54 | 16.06 | 16.18 | +0.19% | 51,185 | 83,204,116 |
| 2024-07-25 | 15.48 | 16.62 | 15.45 | 16.15 | +3.53% | 71,207 | 114,962,898 |
| 2024-07-24 | 16.1 | 16.26 | 15.56 | 15.6 | -3.53% | 52,238 | 82,592,279 |
| 2024-07-23 | 16.73 | 16.86 | 16.17 | 16.17 | -3.17% | 47,231 | 78,165,232 |
| 2024-07-22 | 16.76 | 16.99 | 16.52 | 16.7 | 0% | 51,240 | 85,805,276 |
| 2024-07-19 | 16.38 | 16.84 | 16.15 | 16.7 | +1.52% | 55,544 | 92,038,564 |
| 2024-07-18 | 16.25 | 16.55 | 15.84 | 16.45 | -0.12% | 60,822 | 98,564,631 |
| 2024-07-17 | 16.55 | 16.9 | 16.43 | 16.47 | +0.18% | 63,399 | 105,470,592 |
| 2024-07-16 | 16.37 | 16.55 | 16.13 | 16.44 | +0.55% | 53,212 | 86,782,878 |
| 2024-07-15 | 17.06 | 17.16 | 16.29 | 16.35 | -4.39% | 55,919 | 92,704,061 |
| 2024-07-12 | 17.19 | 17.59 | 17.03 | 17.1 | -0.7% | 61,147 | 105,620,040 |
| 2024-07-11 | 16.93 | 17.56 | 16.89 | 17.22 | +3.99% | 72,736 | 125,447,061 |
| 2024-07-10 | 16.46 | 17.36 | 16.1 | 16.56 | +0.24% | 82,932 | 139,543,623 |
| 2024-07-09 | 16.85 | 16.97 | 16.26 | 16.52 | -1.96% | 89,547 | 147,890,924 |
| 2024-07-08 | 17.63 | 17.7 | 16.72 | 16.85 | -5.07% | 59,982 | 102,320,275 |
| 2024-07-05 | 17.71 | 18.09 | 17.45 | 17.75 | 0% | 45,517 | 80,740,709 |
| 2024-07-04 | 18.72 | 18.84 | 17.68 | 17.75 | -5.18% | 55,438 | 100,152,045 |
| 2024-07-03 | 19 | 19.08 | 18.5 | 18.72 | -33.5% | 39,546 | 74,385,928 |
| 2024-07-02 | 28.75 | 28.99 | 28 | 28.15 | -2.66% | 29,956 | 84,828,017 |
| 2024-07-01 | 28.28 | 29.06 | 27.93 | 28.92 | +2.19% | 28,370 | 81,105,365 |
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：