股票概览
21.68
+16.18%
+3.02
19.45
开盘价
21.89
最高价
19.41
最低价
35,240
成交量
数据更新至: 2024-09-30
技术指标
18.37
MA5 (5日均线)
17.29
MA10 (10日均线)
17.25
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 | 19.45 | 21.89 | 19.41 | 21.68 | +16.18% | 35,240 | 72,821,760 |
| 2024-09-27 | 17.71 | 18.66 | 17.71 | 18.66 | +6.02% | 13,097 | 23,998,758 |
| 2024-09-26 | 16.99 | 17.65 | 16.92 | 17.6 | +3.71% | 10,976 | 18,975,058 |
| 2024-09-25 | 16.93 | 17.47 | 16.93 | 16.97 | +0.3% | 13,679 | 23,533,414 |
| 2024-09-24 | 16.32 | 16.96 | 16.08 | 16.92 | +4.32% | 10,628 | 17,631,485 |
| 2024-09-23 | 16.11 | 16.43 | 15.98 | 16.22 | +0.25% | 6,128 | 9,942,130 |
| 2024-09-20 | 16.44 | 16.45 | 16.06 | 16.18 | -0.68% | 5,495 | 8,896,674 |
| 2024-09-19 | 16.14 | 16.48 | 15.93 | 16.29 | +1.81% | 7,651 | 12,415,116 |
| 2024-09-18 | 16.6 | 16.6 | 15.77 | 16 | -2.2% | 7,410 | 11,844,541 |
| 2024-09-13 | 16.74 | 16.75 | 16.33 | 16.36 | -1.86% | 6,380 | 10,538,665 |
| 2024-09-12 | 16.99 | 17.23 | 16.67 | 16.67 | -2.06% | 7,611 | 12,830,665 |
| 2024-09-11 | 17.04 | 17.16 | 16.89 | 17.02 | -0.53% | 4,460 | 7,594,231 |
| 2024-09-10 | 16.83 | 17.19 | 16.5 | 17.11 | +1.66% | 7,157 | 12,037,925 |
| 2024-09-09 | 16.96 | 17 | 16.69 | 16.83 | +0.3% | 6,863 | 11,560,847 |
| 2024-09-06 | 17.5 | 17.56 | 16.78 | 16.78 | -4.06% | 7,995 | 13,641,944 |
| 2024-09-05 | 17.47 | 17.76 | 17.36 | 17.49 | +0.11% | 6,053 | 10,607,087 |
| 2024-09-04 | 17.51 | 17.61 | 17.21 | 17.47 | -0.23% | 7,759 | 13,550,780 |
| 2024-09-03 | 17.28 | 17.7 | 17.25 | 17.51 | +1.33% | 7,326 | 12,822,924 |
| 2024-09-02 | 17.9 | 18.1 | 17.27 | 17.28 | -3.79% | 12,120 | 21,344,618 |
| 2024-08-30 | 17.35 | 18.35 | 17.32 | 17.96 | +2.75% | 18,469 | 33,236,562 |
| 2024-08-29 | 17.57 | 17.67 | 16.82 | 17.48 | -0.96% | 22,897 | 39,473,712 |
| 2024-08-28 | 17.4 | 17.68 | 17.09 | 17.65 | +0.23% | 9,574 | 16,693,637 |
| 2024-08-27 | 18.05 | 18.14 | 17.42 | 17.61 | -3.67% | 9,286 | 16,450,283 |
| 2024-08-26 | 17.95 | 18.3 | 17.61 | 18.28 | +2.41% | 7,554 | 13,605,146 |
| 2024-08-23 | 17.81 | 17.96 | 17.59 | 17.85 | -0.45% | 7,334 | 13,016,280 |
| 2024-08-22 | 18.22 | 18.43 | 17.91 | 17.93 | -1.59% | 6,042 | 10,966,140 |
| 2024-08-21 | 18.17 | 18.53 | 18.02 | 18.22 | +0.22% | 5,022 | 9,216,249 |
| 2024-08-20 | 18.65 | 18.65 | 18.03 | 18.18 | -2.15% | 7,704 | 14,109,987 |
| 2024-08-19 | 18.94 | 18.97 | 18.52 | 18.58 | -1.48% | 6,503 | 12,162,543 |
| 2024-08-16 | 19.01 | 19.21 | 18.82 | 18.86 | -0.53% | 7,133 | 13,546,311 |
| 2024-08-15 | 18.7 | 19.1 | 18.47 | 18.96 | +2.54% | 8,058 | 15,169,269 |
| 2024-08-14 | 18.8 | 18.86 | 18.43 | 18.49 | -1.65% | 4,748 | 8,867,495 |
| 2024-08-13 | 18.6 | 18.92 | 18.42 | 18.8 | +0.53% | 4,915 | 9,177,892 |
| 2024-08-12 | 18.68 | 18.99 | 18.5 | 18.7 | +0.11% | 5,454 | 10,222,515 |
| 2024-08-09 | 19 | 19.2 | 18.68 | 18.68 | +0.11% | 4,737 | 8,965,873 |
| 2024-08-08 | 18.45 | 19.13 | 18.33 | 18.66 | -0.59% | 6,228 | 11,631,351 |
| 2024-08-07 | 18.79 | 19.18 | 18.61 | 18.77 | +0.16% | 8,080 | 15,296,505 |
| 2024-08-06 | 18.92 | 18.96 | 18.5 | 18.74 | +1.57% | 8,702 | 16,312,851 |
| 2024-08-05 | 19.25 | 19.51 | 18.42 | 18.45 | -5.92% | 14,415 | 27,325,474 |
| 2024-08-02 | 20.74 | 20.74 | 19.53 | 19.61 | -5.36% | 16,372 | 32,854,384 |
| 2024-08-01 | 20.84 | 21.07 | 20.39 | 20.72 | +0.83% | 13,440 | 27,898,692 |
| 2024-07-31 | 19.76 | 20.65 | 19.65 | 20.55 | +3.42% | 12,380 | 25,125,413 |
| 2024-07-30 | 19.38 | 20.03 | 19.22 | 19.87 | +1.74% | 8,372 | 16,530,333 |
| 2024-07-29 | 19.68 | 19.77 | 19.45 | 19.53 | -0.51% | 6,887 | 13,491,158 |
| 2024-07-26 | 19.36 | 19.77 | 19.06 | 19.63 | +1.66% | 9,815 | 19,106,679 |
| 2024-07-25 | 19.43 | 19.75 | 19.1 | 19.31 | -1.68% | 10,483 | 20,329,540 |
| 2024-07-24 | 20.1 | 20.41 | 19.55 | 19.64 | -2.24% | 15,517 | 30,828,332 |
| 2024-07-23 | 21.5 | 21.5 | 20.05 | 20.09 | -6.64% | 16,459 | 34,024,224 |
| 2024-07-22 | 21.54 | 21.72 | 21.05 | 21.52 | +1.65% | 18,449 | 39,602,620 |
| 2024-07-19 | 20.03 | 21.38 | 19.95 | 21.17 | +4.91% | 22,402 | 47,066,321 |
| 2024-07-18 | 20.4 | 20.4 | 19.26 | 20.18 | -1.56% | 17,203 | 34,164,278 |
| 2024-07-17 | 21.24 | 21.3 | 20.45 | 20.5 | -3.76% | 13,322 | 27,831,259 |
| 2024-07-16 | 21.02 | 21.42 | 20.7 | 21.3 | +1.33% | 12,655 | 26,692,887 |
| 2024-07-15 | 21.3 | 21.55 | 20.85 | 21.02 | -1.22% | 12,638 | 26,798,113 |
| 2024-07-12 | 21.77 | 21.77 | 21 | 21.28 | -1.16% | 12,690 | 26,906,260 |
| 2024-07-11 | 21.54 | 21.65 | 21.06 | 21.53 | +2.43% | 18,739 | 40,173,212 |
| 2024-07-10 | 21.1 | 21.28 | 20.84 | 21.02 | -0.47% | 18,724 | 39,418,800 |
| 2024-07-09 | 19.8 | 21.23 | 19.66 | 21.12 | +6.4% | 23,618 | 48,975,022 |
| 2024-07-08 | 20.01 | 20.64 | 19.71 | 19.85 | -1.19% | 14,300 | 28,849,475 |
| 2024-07-05 | 20.28 | 20.47 | 19.68 | 20.09 | +0.4% | 11,503 | 23,025,974 |
| 2024-07-04 | 20.94 | 21.04 | 19.9 | 20.01 | -5.03% | 19,881 | 40,596,541 |
| 2024-07-03 | 20.35 | 21.5 | 20.09 | 21.07 | +3.9% | 24,770 | 51,805,328 |
| 2024-07-02 | 21.1 | 21.1 | 20.08 | 20.28 | -2.12% | 10,185 | 20,786,022 |
| 2024-07-01 | 21.01 | 21.36 | 20.08 | 20.72 | -2.4% | 17,702 | 36,361,012 |
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：