股票概览
22.47
+15.17%
+2.96
20.25
开盘价
22.62
最高价
19.99
最低价
247,547
成交量
数据更新至: 2024-09-30
技术指标
19.24
MA5 (5日均线)
18.19
MA10 (10日均线)
17.73
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 | 20.25 | 22.62 | 19.99 | 22.47 | +15.17% | 247,547 | 529,717,541 |
| 2024-09-27 | 18.9 | 19.82 | 18.61 | 19.51 | +5.75% | 141,250 | 270,958,169 |
| 2024-09-26 | 17.9 | 18.47 | 17.84 | 18.45 | +3.13% | 85,462 | 155,456,952 |
| 2024-09-25 | 17.99 | 18.41 | 17.88 | 17.89 | +0.17% | 103,462 | 187,808,586 |
| 2024-09-24 | 17.41 | 17.86 | 17.19 | 17.86 | +3.12% | 82,578 | 145,304,175 |
| 2024-09-23 | 17.1 | 17.54 | 16.88 | 17.32 | +1.17% | 53,295 | 92,490,126 |
| 2024-09-20 | 17.28 | 17.39 | 17.01 | 17.12 | -0.75% | 34,668 | 59,582,513 |
| 2024-09-19 | 17.06 | 17.37 | 16.9 | 17.25 | +1.53% | 41,531 | 71,350,963 |
| 2024-09-18 | 17.03 | 17.16 | 16.68 | 16.99 | -0.23% | 29,329 | 49,621,139 |
| 2024-09-13 | 17.36 | 17.59 | 17.02 | 17.03 | -1.84% | 43,534 | 75,231,965 |
| 2024-09-12 | 17.55 | 17.8 | 17.32 | 17.35 | -0.23% | 42,802 | 74,923,655 |
| 2024-09-11 | 17.3 | 17.52 | 17.26 | 17.39 | -0.06% | 38,561 | 66,954,755 |
| 2024-09-10 | 16.79 | 17.63 | 16.62 | 17.4 | +3.63% | 74,309 | 127,831,116 |
| 2024-09-09 | 16.9 | 16.99 | 16.62 | 16.79 | -0.59% | 32,790 | 54,976,649 |
| 2024-09-06 | 17.46 | 17.52 | 16.89 | 16.89 | -3.49% | 44,845 | 76,695,739 |
| 2024-09-05 | 17.22 | 17.62 | 17.22 | 17.5 | +0.92% | 38,839 | 67,908,564 |
| 2024-09-04 | 17.02 | 17.48 | 16.97 | 17.34 | +0.46% | 42,263 | 72,925,165 |
| 2024-09-03 | 17.1 | 17.39 | 16.99 | 17.26 | +1.35% | 40,730 | 69,897,706 |
| 2024-09-02 | 17.77 | 17.85 | 17.01 | 17.03 | -3.95% | 48,787 | 84,819,043 |
| 2024-08-30 | 17.27 | 18.02 | 17.21 | 17.73 | +2.31% | 72,021 | 128,128,258 |
| 2024-08-29 | 16.61 | 17.43 | 16.37 | 17.33 | +3.15% | 55,899 | 95,397,366 |
| 2024-08-28 | 16.71 | 16.98 | 16.61 | 16.8 | +0.48% | 37,140 | 62,369,955 |
| 2024-08-27 | 17.33 | 17.35 | 16.7 | 16.72 | -4.02% | 67,004 | 113,573,909 |
| 2024-08-26 | 17.85 | 17.89 | 17.32 | 17.42 | -1.86% | 48,805 | 85,484,621 |
| 2024-08-23 | 17.61 | 17.95 | 17.41 | 17.75 | +0.11% | 40,537 | 71,673,711 |
| 2024-08-22 | 18.15 | 18.39 | 17.68 | 17.73 | -2.74% | 51,863 | 93,280,178 |
| 2024-08-21 | 18.05 | 18.53 | 18.01 | 18.23 | +0.16% | 53,307 | 97,778,374 |
| 2024-08-20 | 18.35 | 18.7 | 18.13 | 18.2 | -1.73% | 84,716 | 155,911,093 |
| 2024-08-19 | 17.96 | 19.41 | 17.88 | 18.52 | +3.12% | 150,654 | 280,543,612 |
| 2024-08-16 | 17.7 | 18.17 | 17.7 | 17.96 | +1.53% | 73,762 | 132,835,562 |
| 2024-08-15 | 17.3 | 17.85 | 17.22 | 17.69 | +1.38% | 55,485 | 97,667,363 |
| 2024-08-14 | 17.55 | 17.69 | 17.45 | 17.45 | +0.17% | 40,367 | 70,971,830 |
| 2024-08-13 | 17.37 | 17.44 | 17.18 | 17.42 | +1.46% | 30,651 | 53,045,948 |
| 2024-08-12 | 17.33 | 17.54 | 17.1 | 17.17 | -1.44% | 42,762 | 73,765,406 |
| 2024-08-09 | 17.88 | 18 | 17.41 | 17.42 | -1.41% | 48,677 | 86,062,687 |
| 2024-08-08 | 17.79 | 18.15 | 17.61 | 17.67 | -1.51% | 61,311 | 109,436,111 |
| 2024-08-07 | 17.8 | 18.38 | 17.75 | 17.94 | +2.05% | 78,237 | 141,397,268 |
| 2024-08-06 | 17.5 | 17.67 | 17.3 | 17.58 | +1.91% | 47,751 | 83,435,487 |
| 2024-08-05 | 17.69 | 18.07 | 17.22 | 17.25 | -4.27% | 79,556 | 139,980,968 |
| 2024-08-02 | 18.38 | 18.58 | 18.02 | 18.02 | -3.43% | 79,124 | 144,725,463 |
| 2024-08-01 | 18.85 | 19.39 | 18.62 | 18.66 | -1.89% | 107,509 | 202,703,156 |
| 2024-07-31 | 19.01 | 19.97 | 18.68 | 19.02 | +6.55% | 161,983 | 310,527,504 |
| 2024-07-30 | 17.78 | 18.07 | 17.53 | 17.85 | -0.39% | 41,519 | 73,935,132 |
| 2024-07-29 | 17.85 | 18.06 | 17.72 | 17.92 | +0.73% | 38,766 | 69,442,242 |
| 2024-07-26 | 17.51 | 17.97 | 17.51 | 17.79 | +1.31% | 39,535 | 70,348,987 |
| 2024-07-25 | 17.6 | 17.78 | 17.2 | 17.56 | -1.13% | 50,628 | 88,569,224 |
| 2024-07-24 | 17.81 | 18.5 | 17.75 | 17.76 | -0.89% | 63,125 | 114,128,546 |
| 2024-07-23 | 18.8 | 18.9 | 17.9 | 17.92 | -4.27% | 72,683 | 133,142,796 |
| 2024-07-22 | 18.55 | 19 | 18.55 | 18.72 | -0.32% | 57,742 | 108,481,450 |
| 2024-07-19 | 18.59 | 18.98 | 18.45 | 18.78 | +0.43% | 54,020 | 101,626,257 |
| 2024-07-18 | 18.89 | 18.95 | 18.06 | 18.7 | -2.4% | 88,183 | 163,084,370 |
| 2024-07-17 | 19.68 | 20.15 | 19.13 | 19.16 | -4.06% | 120,732 | 237,293,968 |
| 2024-07-16 | 18.52 | 20.15 | 18.36 | 19.97 | +7.42% | 142,792 | 274,137,865 |
| 2024-07-15 | 18.99 | 18.99 | 18.49 | 18.59 | -1.59% | 36,247 | 67,671,851 |
| 2024-07-12 | 19.16 | 19.17 | 18.81 | 18.89 | -1.82% | 51,038 | 96,665,406 |
| 2024-07-11 | 19.63 | 19.75 | 19.02 | 19.24 | +1.64% | 77,337 | 149,123,536 |
| 2024-07-10 | 18.79 | 19.23 | 18.73 | 18.93 | 0% | 68,642 | 130,548,522 |
| 2024-07-09 | 17.67 | 19 | 17.62 | 18.93 | +6.89% | 114,048 | 209,669,314 |
| 2024-07-08 | 18.2 | 18.33 | 17.62 | 17.71 | -3.44% | 50,049 | 89,562,990 |
| 2024-07-05 | 18.27 | 18.48 | 17.92 | 18.34 | +0.44% | 47,167 | 86,091,975 |
| 2024-07-04 | 18.87 | 19.07 | 18.23 | 18.26 | -3.08% | 56,508 | 104,902,661 |
| 2024-07-03 | 19.29 | 19.29 | 18.8 | 18.84 | -2.38% | 55,038 | 104,268,743 |
| 2024-07-02 | 19.49 | 19.72 | 19.18 | 19.3 | -1.68% | 56,573 | 109,875,562 |
| 2024-07-01 | 19.5 | 19.83 | 19.06 | 19.63 | +0.72% | 67,555 | 131,445,517 |
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：