股票概览
21.88
+7.57%
+1.54
20.97
开盘价
22.13
最高价
20.49
最低价
32,367
成交量
数据更新至: 2024-09-30
技术指标
20.08
MA5 (5日均线)
19.38
MA10 (10日均线)
19.51
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 | 20.97 | 22.13 | 20.49 | 21.88 | +7.57% | 32,367 | 69,355,477 |
| 2024-09-27 | 19.86 | 20.59 | 19.75 | 20.34 | +3.25% | 15,329 | 30,926,655 |
| 2024-09-26 | 19.38 | 19.7 | 19.2 | 19.7 | +2.02% | 11,714 | 22,845,354 |
| 2024-09-25 | 19.45 | 19.68 | 19.18 | 19.31 | +0.84% | 10,506 | 20,423,674 |
| 2024-09-24 | 18.86 | 19.17 | 18.61 | 19.15 | +1.59% | 9,785 | 18,554,743 |
| 2024-09-23 | 18.72 | 19.01 | 18.72 | 18.85 | 0% | 6,166 | 11,640,466 |
| 2024-09-20 | 18.8 | 19.01 | 18.5 | 18.85 | +0.53% | 8,679 | 16,342,763 |
| 2024-09-19 | 18.62 | 18.86 | 18.33 | 18.75 | +2.46% | 8,302 | 15,508,597 |
| 2024-09-18 | 18.62 | 18.98 | 18.03 | 18.3 | -1.72% | 8,196 | 14,980,593 |
| 2024-09-13 | 18.95 | 19.05 | 18.62 | 18.62 | -1.64% | 10,039 | 18,857,313 |
| 2024-09-12 | 19.5 | 19.58 | 18.93 | 18.93 | -4.3% | 20,214 | 38,864,880 |
| 2024-09-11 | 20.61 | 22.19 | 19.49 | 19.78 | -3.32% | 49,080 | 100,885,196 |
| 2024-09-10 | 19.7 | 20.53 | 19.7 | 20.46 | +3.86% | 20,379 | 41,109,993 |
| 2024-09-09 | 19.25 | 19.73 | 19.25 | 19.7 | +1.6% | 5,213 | 10,218,859 |
| 2024-09-06 | 19.7 | 19.74 | 19.24 | 19.39 | -1.57% | 5,458 | 10,656,787 |
| 2024-09-05 | 19.52 | 19.74 | 19.43 | 19.7 | +1.55% | 4,295 | 8,423,995 |
| 2024-09-04 | 19.53 | 19.71 | 19.4 | 19.4 | -1.22% | 4,123 | 8,057,499 |
| 2024-09-03 | 19.68 | 19.83 | 19.4 | 19.64 | -0.15% | 4,706 | 9,239,996 |
| 2024-09-02 | 19.6 | 19.85 | 19.6 | 19.67 | -0.1% | 8,627 | 17,013,410 |
| 2024-08-30 | 19.59 | 19.88 | 19.38 | 19.69 | +1.03% | 9,344 | 18,404,521 |
| 2024-08-29 | 19.32 | 19.54 | 19.22 | 19.49 | +0.46% | 6,265 | 12,195,844 |
| 2024-08-28 | 19.32 | 19.45 | 19 | 19.4 | +1.25% | 6,624 | 12,816,829 |
| 2024-08-27 | 19.23 | 19.5 | 19.08 | 19.16 | -0.36% | 7,697 | 14,810,419 |
| 2024-08-26 | 18.79 | 19.24 | 18.55 | 19.23 | +2.78% | 9,843 | 18,745,043 |
| 2024-08-23 | 18.71 | 18.85 | 18.45 | 18.71 | -1.21% | 6,302 | 11,760,838 |
| 2024-08-22 | 19.24 | 19.32 | 18.88 | 18.94 | -1.56% | 5,925 | 11,299,742 |
| 2024-08-21 | 19.14 | 19.34 | 19.06 | 19.24 | +0.16% | 6,739 | 12,940,025 |
| 2024-08-20 | 19.49 | 19.59 | 19 | 19.21 | -1.44% | 9,278 | 17,814,314 |
| 2024-08-19 | 19.88 | 20.01 | 19.35 | 19.49 | -3.23% | 13,917 | 27,309,239 |
| 2024-08-16 | 19.68 | 20.16 | 19.48 | 20.14 | +2.6% | 15,685 | 31,235,843 |
| 2024-08-15 | 19.98 | 20.06 | 19.61 | 19.63 | -1.85% | 10,955 | 21,667,117 |
| 2024-08-14 | 20 | 20.1 | 19.8 | 20 | +0.65% | 6,239 | 12,464,347 |
| 2024-08-13 | 19.71 | 19.95 | 19.51 | 19.87 | +0.46% | 6,743 | 13,318,199 |
| 2024-08-12 | 19.8 | 19.94 | 19.56 | 19.78 | +0.56% | 7,012 | 13,869,602 |
| 2024-08-09 | 19.89 | 20.18 | 19.65 | 19.67 | -0.2% | 6,838 | 13,607,490 |
| 2024-08-08 | 19.81 | 19.93 | 19.48 | 19.71 | -0.5% | 5,269 | 10,374,230 |
| 2024-08-07 | 19.88 | 20.04 | 19.74 | 19.81 | -0.25% | 4,853 | 9,644,619 |
| 2024-08-06 | 19.73 | 19.88 | 19.64 | 19.86 | +1.9% | 6,672 | 13,191,513 |
| 2024-08-05 | 20.05 | 20.36 | 19.47 | 19.49 | -3.71% | 9,337 | 18,588,222 |
| 2024-08-02 | 20.06 | 20.55 | 19.98 | 20.24 | +0.3% | 12,330 | 25,077,929 |
| 2024-08-01 | 20.25 | 20.5 | 20.08 | 20.18 | +0.1% | 8,938 | 18,076,577 |
| 2024-07-31 | 19.77 | 20.24 | 19.74 | 20.16 | +1.97% | 9,425 | 18,921,826 |
| 2024-07-30 | 19.59 | 19.82 | 19.58 | 19.77 | +0.66% | 6,698 | 13,209,001 |
| 2024-07-29 | 19.88 | 20 | 19.5 | 19.64 | -1.36% | 10,744 | 21,183,197 |
| 2024-07-26 | 19.87 | 20.79 | 19.75 | 19.91 | +2% | 13,906 | 27,969,955 |
| 2024-07-25 | 19.19 | 19.61 | 19.08 | 19.52 | +1.14% | 11,240 | 21,741,626 |
| 2024-07-24 | 19.4 | 19.63 | 19.25 | 19.3 | -1.28% | 8,022 | 15,548,913 |
| 2024-07-23 | 20.2 | 20.2 | 19.22 | 19.55 | -4.21% | 16,516 | 32,385,225 |
| 2024-07-22 | 20.33 | 20.88 | 20.19 | 20.41 | -1.21% | 19,315 | 39,690,257 |
| 2024-07-19 | 19.87 | 20.79 | 19.76 | 20.66 | +3.15% | 11,421 | 23,299,347 |
| 2024-07-18 | 19.71 | 20.07 | 18.88 | 20.03 | +1.37% | 11,114 | 21,603,109 |
| 2024-07-17 | 20.07 | 20.1 | 19.75 | 19.76 | -1.45% | 8,407 | 16,715,186 |
| 2024-07-16 | 20.11 | 20.36 | 19.94 | 20.05 | -1.04% | 10,960 | 22,033,745 |
| 2024-07-15 | 20.8 | 20.86 | 20.1 | 20.26 | -3.06% | 10,925 | 22,149,905 |
| 2024-07-12 | 21.59 | 21.62 | 20.85 | 20.9 | -3.29% | 15,109 | 32,035,450 |
| 2024-07-11 | 20.7 | 21.8 | 20.61 | 21.61 | +4.85% | 35,550 | 76,143,527 |
| 2024-07-10 | 20.39 | 20.93 | 19.95 | 20.61 | +0.78% | 13,898 | 28,416,437 |
| 2024-07-09 | 20.24 | 20.76 | 20 | 20.45 | +0.74% | 13,812 | 28,070,900 |
| 2024-07-08 | 20.96 | 21.1 | 20.22 | 20.3 | -3.2% | 10,532 | 21,628,740 |
| 2024-07-05 | 21.19 | 21.23 | 20.81 | 20.97 | -0.76% | 8,704 | 18,319,195 |
| 2024-07-04 | 22.05 | 22.05 | 21.04 | 21.13 | -3.6% | 11,940 | 25,545,866 |
| 2024-07-03 | 21.75 | 22.02 | 21.57 | 21.92 | +1.06% | 14,999 | 32,701,740 |
| 2024-07-02 | 21.37 | 21.76 | 21.3 | 21.69 | +1.4% | 8,477 | 18,257,703 |
| 2024-07-01 | 21.55 | 21.76 | 21.21 | 21.39 | -0.83% | 9,647 | 20,658,235 |
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：