股票概览
22.68
+18.74%
+3.58
19.94
开盘价
22.68
最高价
19.81
最低价
299,811
成交量
数据更新至: 2024-09-30
技术指标
18.97
MA5 (5日均线)
17.87
MA10 (10日均线)
17.16
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 | 19.94 | 22.68 | 19.81 | 22.68 | +18.74% | 299,811 | 633,785,764 |
| 2024-09-27 | 18.21 | 19.35 | 18.06 | 19.1 | +6.7% | 203,253 | 379,294,821 |
| 2024-09-26 | 17.41 | 17.91 | 17.29 | 17.9 | +1.99% | 122,136 | 215,333,335 |
| 2024-09-25 | 17.61 | 18.1 | 17.51 | 17.55 | -0.28% | 158,153 | 281,107,440 |
| 2024-09-24 | 17.35 | 17.66 | 16.9 | 17.6 | +0.92% | 153,700 | 266,667,095 |
| 2024-09-23 | 17.48 | 17.66 | 17.21 | 17.44 | +0.63% | 137,516 | 239,632,931 |
| 2024-09-20 | 16.63 | 17.96 | 16.55 | 17.33 | +4.27% | 159,213 | 273,093,447 |
| 2024-09-19 | 16.15 | 16.71 | 15.96 | 16.62 | +3.04% | 66,988 | 110,062,071 |
| 2024-09-18 | 16.22 | 16.5 | 15.76 | 16.13 | -1.22% | 62,309 | 100,170,778 |
| 2024-09-13 | 16.6 | 16.75 | 16.29 | 16.33 | -1.74% | 55,152 | 90,886,284 |
| 2024-09-12 | 16.58 | 16.96 | 16.48 | 16.62 | +0.42% | 81,142 | 135,860,072 |
| 2024-09-11 | 16.66 | 16.7 | 16.4 | 16.55 | -0.78% | 44,200 | 73,154,650 |
| 2024-09-10 | 16.16 | 16.8 | 15.83 | 16.68 | +3.67% | 75,727 | 124,086,152 |
| 2024-09-09 | 15.96 | 16.28 | 15.79 | 16.09 | -0.19% | 43,912 | 70,492,090 |
| 2024-09-06 | 16.63 | 16.67 | 16.1 | 16.12 | -3.13% | 52,697 | 86,227,284 |
| 2024-09-05 | 16.33 | 16.72 | 16.33 | 16.64 | +1.59% | 52,636 | 87,178,108 |
| 2024-09-04 | 16.47 | 16.66 | 16.33 | 16.38 | -1.74% | 59,425 | 97,961,030 |
| 2024-09-03 | 16.49 | 16.7 | 16.33 | 16.67 | +2.84% | 74,889 | 123,895,388 |
| 2024-09-02 | 16.6 | 16.77 | 16.18 | 16.21 | -2.47% | 61,856 | 101,539,301 |
| 2024-08-30 | 16.39 | 16.92 | 16.26 | 16.62 | +1.65% | 100,047 | 166,742,977 |
| 2024-08-29 | 15.61 | 16.48 | 15.6 | 16.35 | +3.55% | 88,099 | 142,935,151 |
| 2024-08-28 | 15.51 | 15.88 | 15.33 | 15.79 | +0.25% | 57,432 | 89,579,971 |
| 2024-08-27 | 16.05 | 16.33 | 15.68 | 15.75 | -2.23% | 66,097 | 105,593,138 |
| 2024-08-26 | 16.21 | 16.3 | 15.98 | 16.11 | -0.92% | 68,848 | 110,954,990 |
| 2024-08-23 | 15.81 | 16.81 | 15.79 | 16.26 | +1.88% | 109,983 | 179,251,680 |
| 2024-08-22 | 16.14 | 16.38 | 15.88 | 15.96 | -0.37% | 69,807 | 112,591,469 |
| 2024-08-21 | 16.05 | 16.32 | 15.9 | 16.02 | +0.38% | 55,635 | 89,739,717 |
| 2024-08-20 | 16.22 | 16.28 | 15.87 | 15.96 | -1.78% | 55,406 | 88,641,181 |
| 2024-08-19 | 16.21 | 16.55 | 16.15 | 16.25 | -0.18% | 73,536 | 119,940,378 |
| 2024-08-16 | 16.1 | 16.42 | 16.1 | 16.28 | +0.68% | 75,746 | 123,307,572 |
| 2024-08-15 | 15.69 | 16.38 | 15.61 | 16.17 | +2.8% | 85,373 | 137,398,692 |
| 2024-08-14 | 15.56 | 15.9 | 15.52 | 15.73 | +1.09% | 68,256 | 107,362,967 |
| 2024-08-13 | 15.72 | 15.81 | 15.28 | 15.56 | -1.77% | 80,019 | 123,618,493 |
| 2024-08-12 | 15.41 | 16.09 | 15.34 | 15.84 | +5.53% | 151,199 | 239,111,410 |
| 2024-08-09 | 15.38 | 15.54 | 15.01 | 15.01 | -1.83% | 38,182 | 58,172,330 |
| 2024-08-08 | 15.16 | 15.47 | 14.86 | 15.29 | +0.2% | 46,396 | 70,412,574 |
| 2024-08-07 | 15.11 | 15.45 | 15.11 | 15.26 | +0.39% | 29,755 | 45,483,236 |
| 2024-08-06 | 15.1 | 15.26 | 14.94 | 15.2 | +2.43% | 39,361 | 59,527,537 |
| 2024-08-05 | 15.39 | 15.67 | 14.83 | 14.84 | -4.2% | 55,757 | 84,876,992 |
| 2024-08-02 | 15.91 | 16.08 | 15.46 | 15.49 | -3.31% | 44,775 | 70,544,014 |
| 2024-08-01 | 15.93 | 16.25 | 15.9 | 16.02 | -0.8% | 52,818 | 84,647,825 |
| 2024-07-31 | 15.16 | 16.22 | 15.06 | 16.15 | +6.88% | 79,623 | 126,079,083 |
| 2024-07-30 | 15.07 | 15.3 | 14.92 | 15.11 | -0.26% | 33,504 | 50,591,665 |
| 2024-07-29 | 15.18 | 15.26 | 14.85 | 15.15 | +0.8% | 39,245 | 59,179,986 |
| 2024-07-26 | 14.88 | 15.09 | 14.78 | 15.03 | +1.42% | 30,402 | 45,586,076 |
| 2024-07-25 | 14.65 | 15.07 | 14.65 | 14.82 | 0% | 29,698 | 44,086,868 |
| 2024-07-24 | 14.97 | 15.19 | 14.81 | 14.82 | -1.33% | 34,635 | 51,815,820 |
| 2024-07-23 | 15.41 | 15.57 | 15 | 15.02 | -3.1% | 38,343 | 58,681,181 |
| 2024-07-22 | 15.68 | 15.76 | 15.34 | 15.5 | +1.77% | 48,966 | 75,989,814 |
| 2024-07-19 | 15.07 | 15.4 | 14.92 | 15.23 | +1.8% | 44,355 | 67,449,876 |
| 2024-07-18 | 14.94 | 15.04 | 14.47 | 14.96 | -0.66% | 54,689 | 80,584,967 |
| 2024-07-17 | 15.26 | 15.45 | 15.01 | 15.06 | -1.76% | 34,634 | 52,567,959 |
| 2024-07-16 | 15.14 | 15.43 | 14.99 | 15.33 | +1.46% | 34,982 | 53,294,831 |
| 2024-07-15 | 15.43 | 15.44 | 14.99 | 15.11 | -2.26% | 35,720 | 54,170,426 |
| 2024-07-12 | 15.68 | 15.76 | 15.43 | 15.46 | -1.9% | 39,600 | 61,569,148 |
| 2024-07-11 | 15.67 | 15.81 | 15.45 | 15.76 | +3.55% | 55,079 | 86,343,966 |
| 2024-07-10 | 15.25 | 15.58 | 15.1 | 15.22 | -0.91% | 52,572 | 80,725,343 |
| 2024-07-09 | 15.17 | 15.47 | 14.53 | 15.36 | +0.92% | 85,656 | 128,300,667 |
| 2024-07-08 | 15.76 | 15.78 | 15.1 | 15.22 | -3.79% | 41,524 | 63,834,437 |
| 2024-07-05 | 15.57 | 15.99 | 15.35 | 15.82 | +1.8% | 40,021 | 62,777,058 |
| 2024-07-04 | 16 | 16.2 | 15.54 | 15.54 | -2.63% | 40,160 | 63,567,527 |
| 2024-07-03 | 16.57 | 16.64 | 15.91 | 15.96 | -4.26% | 54,598 | 88,123,230 |
| 2024-07-02 | 16.45 | 16.91 | 16.4 | 16.67 | +1.4% | 54,091 | 90,556,671 |
| 2024-07-01 | 16.16 | 16.55 | 15.85 | 16.44 | +1.04% | 41,746 | 67,423,680 |
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：