股票概览
22.72
+14.17%
+2.82
20.5
开盘价
23.1
最高价
19.81
最低价
45,035
成交量
数据更新至: 2024-09-30
技术指标
19.67
MA5 (5日均线)
18.65
MA10 (10日均线)
18.55
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 | 20.5 | 23.1 | 19.81 | 22.72 | +14.17% | 45,035 | 95,610,772 |
| 2024-09-27 | 19.09 | 20.28 | 19.02 | 19.9 | +5.24% | 25,074 | 49,013,003 |
| 2024-09-26 | 18.44 | 18.94 | 18.38 | 18.91 | +2.6% | 14,309 | 26,770,000 |
| 2024-09-25 | 18.43 | 18.88 | 18.4 | 18.43 | +0.27% | 17,523 | 32,664,991 |
| 2024-09-24 | 17.93 | 18.4 | 17.83 | 18.38 | +2.68% | 14,605 | 26,534,618 |
| 2024-09-23 | 17.67 | 18.1 | 17.58 | 17.9 | +0.85% | 10,806 | 19,326,338 |
| 2024-09-20 | 17.7 | 17.9 | 17.56 | 17.75 | -0.73% | 10,825 | 19,164,883 |
| 2024-09-19 | 17.32 | 18.05 | 17.32 | 17.88 | +4.01% | 22,372 | 39,779,529 |
| 2024-09-18 | 17.58 | 17.65 | 16.7 | 17.19 | -1.49% | 14,233 | 24,196,135 |
| 2024-09-13 | 17.49 | 17.61 | 17.31 | 17.45 | -0.23% | 10,615 | 18,564,239 |
| 2024-09-12 | 17.66 | 17.94 | 17.49 | 17.49 | -1.52% | 10,761 | 19,080,935 |
| 2024-09-11 | 18.09 | 18.1 | 17.65 | 17.76 | -1.39% | 12,612 | 22,508,927 |
| 2024-09-10 | 18.22 | 18.38 | 17.65 | 18.01 | -0.77% | 13,269 | 23,799,415 |
| 2024-09-09 | 18.04 | 18.27 | 17.78 | 18.15 | +0.17% | 10,098 | 18,234,055 |
| 2024-09-06 | 18.86 | 18.86 | 18.12 | 18.12 | -3.36% | 16,650 | 30,686,508 |
| 2024-09-05 | 18.87 | 19.01 | 18.68 | 18.75 | -0.64% | 15,762 | 29,656,288 |
| 2024-09-04 | 18.66 | 19.08 | 18.45 | 18.87 | +0.16% | 20,498 | 38,506,186 |
| 2024-09-03 | 19.02 | 19.03 | 18.52 | 18.84 | -1.52% | 24,472 | 45,939,984 |
| 2024-09-02 | 19.2 | 19.5 | 19 | 19.13 | -1.29% | 28,718 | 55,210,747 |
| 2024-08-30 | 18.82 | 19.6 | 18.68 | 19.38 | +0.83% | 49,802 | 95,476,413 |
| 2024-08-29 | 18.41 | 19.38 | 17.88 | 19.22 | -2.93% | 67,185 | 124,865,194 |
| 2024-08-28 | 17.76 | 20.15 | 17.41 | 19.8 | +17.93% | 74,986 | 145,186,229 |
| 2024-08-27 | 17.26 | 17.26 | 16.65 | 16.79 | -2.72% | 8,013 | 13,501,436 |
| 2024-08-26 | 17.36 | 17.54 | 17.03 | 17.26 | -0.58% | 7,573 | 13,101,319 |
| 2024-08-23 | 17.4 | 17.5 | 17.01 | 17.36 | -0.8% | 8,075 | 13,957,379 |
| 2024-08-22 | 17.74 | 17.83 | 17.46 | 17.5 | -0.96% | 7,591 | 13,365,791 |
| 2024-08-21 | 17.56 | 17.89 | 17.3 | 17.67 | +0.4% | 4,986 | 8,847,485 |
| 2024-08-20 | 18.1 | 18.15 | 17.56 | 17.6 | -2.55% | 7,516 | 13,332,406 |
| 2024-08-19 | 18.44 | 18.54 | 18.04 | 18.06 | -2.06% | 7,514 | 13,703,225 |
| 2024-08-16 | 18.28 | 18.56 | 18.28 | 18.44 | +0.38% | 6,569 | 12,088,445 |
| 2024-08-15 | 18.38 | 18.56 | 18.12 | 18.37 | -0.43% | 9,098 | 16,719,782 |
| 2024-08-14 | 18.37 | 18.65 | 18.36 | 18.45 | +0.44% | 5,430 | 10,038,897 |
| 2024-08-13 | 18.28 | 18.45 | 18.07 | 18.37 | +0.6% | 6,805 | 12,452,973 |
| 2024-08-12 | 18.26 | 18.37 | 18.07 | 18.26 | -0.16% | 6,197 | 11,295,110 |
| 2024-08-09 | 18.37 | 18.64 | 18.14 | 18.29 | -0.27% | 6,699 | 12,291,206 |
| 2024-08-08 | 18.56 | 18.56 | 17.96 | 18.34 | -0.27% | 6,915 | 12,625,887 |
| 2024-08-07 | 18.56 | 18.66 | 18.3 | 18.39 | -0.38% | 7,278 | 13,414,710 |
| 2024-08-06 | 18.08 | 18.5 | 18.08 | 18.46 | +2.67% | 8,348 | 15,288,409 |
| 2024-08-05 | 18.54 | 18.88 | 17.9 | 17.98 | -3.33% | 10,912 | 19,979,161 |
| 2024-08-02 | 18.85 | 19 | 18.49 | 18.6 | -2.41% | 9,522 | 17,869,610 |
| 2024-08-01 | 19.57 | 19.57 | 18.96 | 19.06 | -1.8% | 10,887 | 20,887,664 |
| 2024-07-31 | 18.36 | 19.44 | 18.25 | 19.41 | +5.95% | 17,086 | 32,471,476 |
| 2024-07-30 | 18.61 | 18.79 | 18.24 | 18.32 | -1.45% | 10,484 | 19,286,298 |
| 2024-07-29 | 18.54 | 18.87 | 18.21 | 18.59 | +0.54% | 15,531 | 28,866,312 |
| 2024-07-26 | 18.15 | 19 | 18.15 | 18.49 | +2.44% | 17,594 | 32,812,628 |
| 2024-07-25 | 17.92 | 18.4 | 17.78 | 18.05 | -0.44% | 14,577 | 26,347,096 |
| 2024-07-24 | 18.89 | 19.15 | 18.05 | 18.13 | -4.53% | 30,971 | 57,543,483 |
| 2024-07-23 | 19.76 | 20.28 | 18.56 | 18.99 | -6.87% | 31,012 | 60,752,041 |
| 2024-07-22 | 21.66 | 21.83 | 20.12 | 20.39 | -6.47% | 21,656 | 44,681,390 |
| 2024-07-19 | 21.81 | 22.39 | 21.38 | 21.8 | -0.09% | 16,967 | 37,323,040 |
| 2024-07-18 | 21.69 | 23.65 | 21.44 | 21.82 | +0.69% | 25,685 | 58,723,086 |
| 2024-07-17 | 22.4 | 22.58 | 21.61 | 21.67 | -3.6% | 5,705 | 12,528,229 |
| 2024-07-16 | 22.13 | 22.5 | 21.91 | 22.48 | +1.17% | 4,343 | 9,668,007 |
| 2024-07-15 | 23.63 | 23.63 | 22.2 | 22.22 | -5.65% | 11,475 | 26,117,263 |
| 2024-07-12 | 23.58 | 23.87 | 23.32 | 23.55 | -0.13% | 4,217 | 9,942,751 |
| 2024-07-11 | 23.81 | 23.93 | 23.32 | 23.58 | -0.51% | 6,068 | 14,353,804 |
| 2024-07-10 | 24.04 | 24.45 | 23.15 | 23.7 | -1.46% | 6,826 | 16,329,847 |
| 2024-07-09 | 23.64 | 24.25 | 23.41 | 24.05 | +1.26% | 6,479 | 15,479,746 |
| 2024-07-08 | 24 | 24.48 | 23.5 | 23.75 | -1.25% | 5,529 | 13,179,094 |
| 2024-07-05 | 23.6 | 24.05 | 23.01 | 24.05 | +1.56% | 4,575 | 10,760,129 |
| 2024-07-04 | 24.55 | 24.98 | 23.23 | 23.68 | -5.77% | 14,292 | 34,199,272 |
| 2024-07-03 | 23.44 | 26.13 | 23.44 | 25.13 | +7.21% | 19,537 | 48,397,475 |
| 2024-07-02 | 23.5 | 23.9 | 23.4 | 23.44 | -0.34% | 4,691 | 11,076,869 |
| 2024-07-01 | 23.25 | 23.59 | 22.94 | 23.52 | +0.94% | 3,140 | 7,309,466 |
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：