股票概览
22.02
+9.12%
+1.84
20.77
开盘价
22.08
最高价
20.31
最低价
63,374
成交量
数据更新至: 2024-09-30
技术指标
19.84
MA5 (5日均线)
19.01
MA10 (10日均线)
18.88
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 | 20.77 | 22.08 | 20.31 | 22.02 | +9.12% | 63,374 | 134,668,549 |
| 2024-09-27 | 19.48 | 20.4 | 19.45 | 20.18 | +3.97% | 39,869 | 79,416,713 |
| 2024-09-26 | 18.82 | 19.42 | 18.72 | 19.41 | +3.19% | 22,887 | 43,692,342 |
| 2024-09-25 | 18.9 | 19.2 | 18.77 | 18.81 | +0.11% | 22,099 | 41,994,266 |
| 2024-09-24 | 18.46 | 18.79 | 18.13 | 18.79 | +1.9% | 17,435 | 32,330,898 |
| 2024-09-23 | 18.46 | 18.6 | 18.2 | 18.44 | -0.05% | 10,663 | 19,658,078 |
| 2024-09-20 | 18.38 | 18.55 | 18.18 | 18.45 | +1.1% | 11,037 | 20,258,264 |
| 2024-09-19 | 18 | 18.27 | 17.85 | 18.25 | +2.13% | 11,510 | 20,891,193 |
| 2024-09-18 | 17.9 | 18.01 | 17.53 | 17.87 | -0.28% | 10,518 | 18,654,080 |
| 2024-09-13 | 18.3 | 18.43 | 17.91 | 17.92 | -2.18% | 13,986 | 25,256,015 |
| 2024-09-12 | 18.63 | 18.82 | 18.25 | 18.32 | -1.29% | 11,399 | 21,157,931 |
| 2024-09-11 | 18.67 | 18.78 | 18.45 | 18.56 | -0.59% | 10,355 | 19,279,597 |
| 2024-09-10 | 18.45 | 18.73 | 18.28 | 18.67 | +0.92% | 9,023 | 16,677,433 |
| 2024-09-09 | 18.54 | 18.7 | 18.27 | 18.5 | -0.43% | 10,493 | 19,355,159 |
| 2024-09-06 | 19.32 | 19.32 | 18.55 | 18.58 | -3.03% | 15,141 | 28,440,509 |
| 2024-09-05 | 18.98 | 19.2 | 18.91 | 19.16 | +1% | 10,793 | 20,606,202 |
| 2024-09-04 | 18.98 | 19.11 | 18.82 | 18.97 | -0.16% | 11,579 | 21,972,903 |
| 2024-09-03 | 18.77 | 19.08 | 18.75 | 19 | +1.39% | 12,743 | 24,134,243 |
| 2024-09-02 | 19.2 | 19.2 | 18.7 | 18.74 | -1% | 13,704 | 25,870,594 |
| 2024-08-30 | 18.63 | 19.26 | 18.62 | 18.93 | +1.28% | 19,757 | 37,579,514 |
| 2024-08-29 | 18.39 | 18.81 | 18.31 | 18.69 | +1.52% | 14,668 | 27,361,304 |
| 2024-08-28 | 18.23 | 18.77 | 18.14 | 18.41 | +0.93% | 16,336 | 30,171,357 |
| 2024-08-27 | 18.67 | 18.68 | 18.15 | 18.24 | -2.3% | 14,401 | 26,409,024 |
| 2024-08-26 | 18.66 | 18.99 | 18.64 | 18.67 | +0.48% | 14,878 | 27,971,909 |
| 2024-08-23 | 18.48 | 18.78 | 18.31 | 18.58 | -0.43% | 15,024 | 27,852,531 |
| 2024-08-22 | 19.8 | 19.94 | 18.65 | 18.66 | -5.42% | 33,260 | 63,972,368 |
| 2024-08-21 | 18.94 | 20.1 | 18.82 | 19.73 | +4.28% | 42,060 | 82,238,412 |
| 2024-08-20 | 19.12 | 19.14 | 18.66 | 18.92 | -1.15% | 16,946 | 31,927,334 |
| 2024-08-19 | 19 | 19.32 | 18.9 | 19.14 | -0.26% | 15,451 | 29,477,983 |
| 2024-08-16 | 19.45 | 19.66 | 19.19 | 19.19 | -1.29% | 22,582 | 43,891,921 |
| 2024-08-15 | 19.05 | 19.45 | 18.9 | 19.44 | +1.09% | 20,698 | 39,887,472 |
| 2024-08-14 | 19.28 | 19.44 | 19.11 | 19.23 | +0.05% | 20,388 | 39,286,114 |
| 2024-08-13 | 19.22 | 19.24 | 18.79 | 19.22 | +0.37% | 19,495 | 37,107,496 |
| 2024-08-12 | 19.11 | 19.33 | 18.64 | 19.15 | +0.21% | 28,733 | 54,803,250 |
| 2024-08-09 | 19.35 | 19.45 | 19.1 | 19.11 | -0.83% | 27,096 | 52,268,248 |
| 2024-08-08 | 19.9 | 19.97 | 19.14 | 19.27 | -3.65% | 46,377 | 89,896,450 |
| 2024-08-07 | 20.29 | 20.57 | 19.68 | 20 | -2.49% | 56,292 | 113,246,262 |
| 2024-08-06 | 21.75 | 21.79 | 20.07 | 20.51 | -5.96% | 83,814 | 173,025,474 |
| 2024-08-05 | 23.3 | 23.5 | 21.81 | 21.81 | -9.99% | 75,285 | 167,341,181 |
| 2024-08-02 | 21.68 | 24.23 | 21.4 | 24.23 | +9.99% | 97,350 | 221,093,144 |
| 2024-08-01 | 21.07 | 22.15 | 21 | 22.03 | +3.38% | 84,793 | 184,294,939 |
| 2024-07-31 | 20.5 | 21.88 | 20.4 | 21.31 | +3.15% | 71,487 | 150,957,448 |
| 2024-07-30 | 20.39 | 21.19 | 20.05 | 20.66 | +0.83% | 50,948 | 105,088,474 |
| 2024-07-29 | 20.51 | 21.32 | 20.28 | 20.49 | +1.29% | 56,655 | 116,774,319 |
| 2024-07-26 | 20.63 | 21.14 | 20.11 | 20.23 | +1.71% | 78,876 | 161,337,697 |
| 2024-07-25 | 19.17 | 20.1 | 19.06 | 19.89 | +3.86% | 39,208 | 76,725,965 |
| 2024-07-24 | 19.14 | 19.45 | 19.03 | 19.15 | -0.83% | 21,071 | 40,478,208 |
| 2024-07-23 | 19.51 | 19.88 | 19.28 | 19.31 | -1.08% | 27,554 | 54,069,673 |
| 2024-07-22 | 19.2 | 19.68 | 19.13 | 19.52 | +1.67% | 21,222 | 41,232,128 |
| 2024-07-19 | 18.5 | 19.35 | 18.32 | 19.2 | +3.56% | 30,462 | 58,045,885 |
| 2024-07-18 | 18.5 | 18.71 | 18.05 | 18.54 | -1.54% | 23,321 | 42,836,585 |
| 2024-07-17 | 19.08 | 19.41 | 18.8 | 18.83 | -2.38% | 20,779 | 39,620,918 |
| 2024-07-16 | 19.09 | 19.45 | 18.95 | 19.29 | +1.31% | 25,752 | 49,458,506 |
| 2024-07-15 | 19.48 | 19.86 | 18.88 | 19.04 | -1.24% | 32,649 | 63,066,749 |
| 2024-07-12 | 19.35 | 19.55 | 18.85 | 19.28 | -0.57% | 34,475 | 66,006,618 |
| 2024-07-11 | 19 | 19.7 | 18.76 | 19.39 | +4.08% | 46,062 | 88,367,153 |
| 2024-07-10 | 18.45 | 19.35 | 18.33 | 18.63 | +0.32% | 37,294 | 70,341,967 |
| 2024-07-09 | 17.67 | 18.72 | 17.55 | 18.57 | +4.33% | 40,998 | 74,875,084 |
| 2024-07-08 | 18.34 | 18.41 | 17.79 | 17.8 | -4.97% | 37,092 | 66,594,342 |
| 2024-07-05 | 19.5 | 19.8 | 18.37 | 18.73 | -5.78% | 54,876 | 102,962,547 |
| 2024-07-04 | 19.73 | 20.8 | 19.6 | 19.88 | +2.32% | 67,112 | 135,335,262 |
| 2024-07-03 | 20.6 | 20.69 | 19.38 | 19.43 | -6.72% | 64,525 | 127,918,460 |
| 2024-07-02 | 20.22 | 20.83 | 20.22 | 20.83 | +1.71% | 67,894 | 139,790,909 |
| 2024-07-01 | 21.15 | 21.19 | 20.21 | 20.48 | -5.71% | 92,479 | 190,368,649 |
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：