股票概览
21.74
+14.42%
+2.74
19.85
开盘价
22.14
最高价
19.4
最低价
106,686
成交量
数据更新至: 2024-09-30
技术指标
18.81
MA5 (5日均线)
17.95
MA10 (10日均线)
17.84
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 | 19.85 | 22.14 | 19.4 | 21.74 | +14.42% | 106,686 | 221,242,206 |
| 2024-09-27 | 18.29 | 19.36 | 18.18 | 19 | +5.15% | 56,397 | 105,705,475 |
| 2024-09-26 | 17.7 | 18.08 | 17.65 | 18.07 | +2.09% | 26,648 | 47,655,201 |
| 2024-09-25 | 17.75 | 18.1 | 17.63 | 17.7 | +0.91% | 24,537 | 43,808,633 |
| 2024-09-24 | 17.3 | 17.55 | 17.02 | 17.54 | +2.51% | 18,440 | 32,047,024 |
| 2024-09-23 | 16.98 | 17.23 | 16.94 | 17.11 | +0.23% | 9,556 | 16,323,151 |
| 2024-09-20 | 17.25 | 17.4 | 16.97 | 17.07 | -1.16% | 12,447 | 21,271,879 |
| 2024-09-19 | 17.02 | 17.43 | 17.02 | 17.27 | +1.41% | 13,286 | 22,938,241 |
| 2024-09-18 | 16.97 | 17.2 | 16.6 | 17.03 | +0.59% | 12,478 | 21,075,495 |
| 2024-09-13 | 17.2 | 17.38 | 16.88 | 16.93 | -2.03% | 11,126 | 18,996,578 |
| 2024-09-12 | 17.68 | 17.74 | 17.28 | 17.28 | -1.37% | 11,287 | 19,749,703 |
| 2024-09-11 | 17.77 | 17.82 | 17.52 | 17.52 | -1.13% | 11,028 | 19,441,308 |
| 2024-09-10 | 17.52 | 17.75 | 17.33 | 17.72 | +1.72% | 11,571 | 20,288,630 |
| 2024-09-09 | 17.53 | 17.68 | 17.26 | 17.42 | -0.57% | 11,459 | 20,024,380 |
| 2024-09-06 | 18.03 | 18.03 | 17.46 | 17.52 | -2.67% | 15,407 | 27,325,993 |
| 2024-09-05 | 17.9 | 18.15 | 17.84 | 18 | -0.17% | 11,210 | 20,180,816 |
| 2024-09-04 | 18 | 18.35 | 17.8 | 18.03 | 0% | 14,094 | 25,450,547 |
| 2024-09-03 | 17.71 | 18.15 | 17.71 | 18.03 | +1.12% | 11,999 | 21,591,670 |
| 2024-09-02 | 17.98 | 18.12 | 17.81 | 17.83 | -0.94% | 13,921 | 24,957,137 |
| 2024-08-30 | 17.53 | 18.17 | 17.44 | 18 | +3.21% | 20,854 | 37,436,579 |
| 2024-08-29 | 17.02 | 17.5 | 17.02 | 17.44 | +1.81% | 13,082 | 22,717,574 |
| 2024-08-28 | 17.01 | 17.24 | 16.8 | 17.13 | +0.41% | 8,768 | 14,964,551 |
| 2024-08-27 | 17.65 | 17.65 | 17.02 | 17.06 | -1.95% | 13,674 | 23,573,823 |
| 2024-08-26 | 16.91 | 17.49 | 16.91 | 17.4 | +1.58% | 13,596 | 23,613,788 |
| 2024-08-23 | 17.25 | 17.38 | 16.83 | 17.13 | -0.87% | 16,997 | 28,969,269 |
| 2024-08-22 | 17.6 | 17.74 | 17.28 | 17.28 | -2.26% | 15,205 | 26,563,913 |
| 2024-08-21 | 17.85 | 17.97 | 17.64 | 17.68 | -0.9% | 13,951 | 24,839,072 |
| 2024-08-20 | 18.04 | 18.35 | 17.71 | 17.84 | -1.11% | 19,096 | 34,300,363 |
| 2024-08-19 | 18.1 | 18.45 | 17.92 | 18.04 | -0.88% | 20,577 | 37,397,845 |
| 2024-08-16 | 18.08 | 18.65 | 18.03 | 18.2 | +1.11% | 27,955 | 51,269,390 |
| 2024-08-15 | 17.61 | 18.14 | 17.61 | 18 | +0.67% | 16,347 | 29,337,088 |
| 2024-08-14 | 18.09 | 18.27 | 17.82 | 17.88 | -0.17% | 16,806 | 30,392,863 |
| 2024-08-13 | 17.63 | 18.02 | 17.63 | 17.91 | +1.59% | 12,847 | 22,929,150 |
| 2024-08-12 | 18.1 | 18.15 | 17.57 | 17.63 | -2.87% | 21,269 | 37,783,660 |
| 2024-08-09 | 18.44 | 18.88 | 18.14 | 18.15 | -0.55% | 18,295 | 33,750,454 |
| 2024-08-08 | 18.15 | 18.56 | 17.85 | 18.25 | -0.16% | 19,386 | 35,407,611 |
| 2024-08-07 | 18.1 | 18.46 | 17.96 | 18.28 | +0.99% | 18,745 | 34,217,357 |
| 2024-08-06 | 18.1 | 18.39 | 17.88 | 18.1 | +1.4% | 18,513 | 33,369,836 |
| 2024-08-05 | 18.38 | 18.84 | 17.85 | 17.85 | -6.84% | 46,670 | 85,570,237 |
| 2024-08-02 | 19.43 | 19.66 | 19.1 | 19.16 | -3.18% | 37,816 | 73,323,185 |
| 2024-08-01 | 19.64 | 20.27 | 19.34 | 19.79 | +1.33% | 60,824 | 120,020,644 |
| 2024-07-31 | 19.05 | 19.7 | 18.91 | 19.53 | +1.77% | 47,093 | 91,392,741 |
| 2024-07-30 | 18.78 | 19.23 | 18.53 | 19.19 | +1% | 32,035 | 60,723,976 |
| 2024-07-29 | 18.42 | 19.33 | 18.41 | 19 | +2.37% | 32,322 | 61,147,631 |
| 2024-07-26 | 18.46 | 18.79 | 18.38 | 18.56 | 0% | 23,186 | 43,078,315 |
| 2024-07-25 | 18.33 | 18.81 | 18.08 | 18.56 | -0.48% | 25,436 | 46,855,995 |
| 2024-07-24 | 18.84 | 19.46 | 18.55 | 18.65 | -1.06% | 37,420 | 70,842,365 |
| 2024-07-23 | 19.38 | 19.59 | 18.83 | 18.85 | -4.02% | 41,571 | 79,777,963 |
| 2024-07-22 | 19.86 | 20.22 | 19.53 | 19.64 | -1.16% | 44,900 | 88,553,417 |
| 2024-07-19 | 19.3 | 20.28 | 19.3 | 19.87 | +1.12% | 74,324 | 147,805,473 |
| 2024-07-18 | 18.58 | 19.7 | 18.58 | 19.65 | +2.83% | 73,958 | 142,461,394 |
| 2024-07-17 | 18.5 | 20.36 | 18.39 | 19.11 | +2.96% | 78,507 | 152,374,084 |
| 2024-07-16 | 18.16 | 18.61 | 17.95 | 18.56 | +0.98% | 22,150 | 40,551,879 |
| 2024-07-15 | 18.81 | 18.93 | 18.28 | 18.38 | -1.97% | 22,287 | 41,384,216 |
| 2024-07-12 | 18.8 | 18.89 | 18.58 | 18.75 | -0.95% | 22,253 | 41,649,220 |
| 2024-07-11 | 18.69 | 18.96 | 18.4 | 18.93 | +3.27% | 31,649 | 59,442,692 |
| 2024-07-10 | 18.56 | 18.84 | 18.26 | 18.33 | -2.81% | 29,896 | 55,407,993 |
| 2024-07-09 | 17.72 | 18.91 | 17.68 | 18.86 | +6.67% | 46,709 | 86,142,052 |
| 2024-07-08 | 17.94 | 18.65 | 17.61 | 17.68 | -2% | 24,602 | 44,540,302 |
| 2024-07-05 | 18 | 18.2 | 17.58 | 18.04 | +0.45% | 18,663 | 33,324,910 |
| 2024-07-04 | 18.51 | 18.76 | 17.91 | 17.96 | -4.16% | 24,268 | 44,351,208 |
| 2024-07-03 | 18.71 | 19.06 | 18.27 | 18.74 | +0.21% | 28,502 | 53,122,294 |
| 2024-07-02 | 18.96 | 19.1 | 18.58 | 18.7 | -1.53% | 25,004 | 46,931,983 |
| 2024-07-01 | 19.26 | 19.64 | 18.48 | 18.99 | -0.47% | 33,358 | 63,239,058 |
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：