股票概览
21.91
+13.05%
+2.53
20
开盘价
22.47
最高价
19.59
最低价
37,819
成交量
数据更新至: 2024-09-30
技术指标
18.90
MA5 (5日均线)
17.89
MA10 (10日均线)
17.89
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 | 22.47 | 19.59 | 21.91 | +13.05% | 37,819 | 79,151,853 |
| 2024-09-27 | 18.63 | 19.5 | 18.32 | 19.38 | +6.6% | 21,235 | 40,118,989 |
| 2024-09-26 | 17.52 | 18.2 | 17.49 | 18.18 | +3.18% | 8,945 | 16,005,489 |
| 2024-09-25 | 17.6 | 18 | 17.56 | 17.62 | +1.09% | 10,549 | 18,745,751 |
| 2024-09-24 | 17 | 17.43 | 16.93 | 17.43 | +3.26% | 8,657 | 14,945,397 |
| 2024-09-23 | 16.84 | 17 | 16.69 | 16.88 | +0.36% | 2,968 | 5,015,319 |
| 2024-09-20 | 17.05 | 17.05 | 16.72 | 16.82 | -1.06% | 3,416 | 5,763,759 |
| 2024-09-19 | 16.75 | 17.03 | 16.7 | 17 | +1.92% | 5,529 | 9,360,468 |
| 2024-09-18 | 16.95 | 17.02 | 16.46 | 16.68 | -1.77% | 5,506 | 9,169,155 |
| 2024-09-13 | 17.47 | 17.52 | 16.97 | 16.98 | -2.75% | 7,078 | 12,148,489 |
| 2024-09-12 | 17.5 | 17.79 | 17.46 | 17.46 | -0.17% | 4,858 | 8,563,691 |
| 2024-09-11 | 17.53 | 17.64 | 17.36 | 17.49 | -0.23% | 5,117 | 8,957,472 |
| 2024-09-10 | 17.64 | 17.66 | 17.35 | 17.53 | -0.06% | 6,415 | 11,217,929 |
| 2024-09-09 | 17.46 | 17.65 | 17.25 | 17.54 | +0.11% | 3,588 | 6,276,394 |
| 2024-09-06 | 17.93 | 17.99 | 17.5 | 17.52 | -2.67% | 8,022 | 14,180,118 |
| 2024-09-05 | 18.2 | 18.2 | 17.9 | 18 | -0.22% | 6,640 | 11,950,477 |
| 2024-09-04 | 17.92 | 18.28 | 17.88 | 18.04 | 0% | 9,246 | 16,672,052 |
| 2024-09-03 | 18.16 | 18.41 | 17.88 | 18.04 | -0.77% | 10,339 | 18,756,088 |
| 2024-09-02 | 18.61 | 18.75 | 18.18 | 18.18 | -4.82% | 17,385 | 32,078,186 |
| 2024-08-30 | 18 | 19.16 | 17.41 | 19.1 | 0% | 28,255 | 51,792,195 |
| 2024-08-29 | 18.8 | 19.18 | 18.63 | 19.1 | +1.43% | 7,022 | 13,337,846 |
| 2024-08-28 | 18.48 | 18.96 | 18.2 | 18.83 | +1.89% | 5,599 | 10,498,291 |
| 2024-08-27 | 18.8 | 18.87 | 18.37 | 18.48 | -1.91% | 3,825 | 7,092,693 |
| 2024-08-26 | 18.29 | 18.92 | 18.29 | 18.84 | +3.06% | 5,564 | 10,420,588 |
| 2024-08-23 | 18.61 | 18.69 | 18.21 | 18.28 | -2.14% | 5,103 | 9,377,823 |
| 2024-08-22 | 19.21 | 19.33 | 18.64 | 18.68 | -2.76% | 5,108 | 9,669,157 |
| 2024-08-21 | 19.5 | 19.66 | 19.16 | 19.21 | -1.54% | 5,261 | 10,188,965 |
| 2024-08-20 | 19.63 | 19.85 | 19.46 | 19.51 | -1.32% | 3,995 | 7,832,863 |
| 2024-08-19 | 19.64 | 19.9 | 19.58 | 19.77 | -0.15% | 5,631 | 11,103,861 |
| 2024-08-16 | 19.93 | 19.97 | 19.58 | 19.8 | -0.4% | 5,577 | 11,027,290 |
| 2024-08-15 | 19.86 | 20 | 19.5 | 19.88 | -1% | 8,760 | 17,318,878 |
| 2024-08-14 | 19.93 | 20.25 | 19.71 | 20.08 | +0.75% | 7,740 | 15,432,922 |
| 2024-08-13 | 19.58 | 19.96 | 19.31 | 19.93 | +1.79% | 5,236 | 10,293,396 |
| 2024-08-12 | 19.56 | 19.8 | 19.45 | 19.58 | +0.26% | 4,735 | 9,288,736 |
| 2024-08-09 | 19.76 | 19.95 | 19.51 | 19.53 | -0.96% | 3,209 | 6,343,818 |
| 2024-08-08 | 19.83 | 19.83 | 19.33 | 19.72 | -0.7% | 4,270 | 8,354,760 |
| 2024-08-07 | 19.67 | 20 | 19.66 | 19.86 | +0.46% | 4,306 | 8,549,031 |
| 2024-08-06 | 19.37 | 19.77 | 19.37 | 19.77 | +2.92% | 6,169 | 12,096,883 |
| 2024-08-05 | 19.71 | 19.96 | 19.21 | 19.21 | -3.52% | 9,095 | 17,799,643 |
| 2024-08-02 | 20.02 | 20.26 | 19.89 | 19.91 | -1.48% | 6,033 | 12,108,268 |
| 2024-08-01 | 20.49 | 20.52 | 20.08 | 20.21 | -1.41% | 9,180 | 18,632,402 |
| 2024-07-31 | 19.96 | 20.51 | 19.71 | 20.5 | +3.22% | 11,636 | 23,465,729 |
| 2024-07-30 | 19.78 | 20 | 19.66 | 19.86 | -0.35% | 3,762 | 7,471,378 |
| 2024-07-29 | 20.42 | 20.42 | 19.76 | 19.93 | -0.94% | 7,278 | 14,581,879 |
| 2024-07-26 | 19.64 | 20.28 | 19.56 | 20.12 | +3.6% | 9,960 | 20,000,015 |
| 2024-07-25 | 19.27 | 19.71 | 19.05 | 19.42 | +0.78% | 4,167 | 8,070,011 |
| 2024-07-24 | 19.47 | 19.51 | 19.09 | 19.27 | -0.82% | 4,693 | 9,055,027 |
| 2024-07-23 | 20.08 | 20.13 | 19.4 | 19.43 | -2.85% | 5,917 | 11,700,350 |
| 2024-07-22 | 19.76 | 20.15 | 19.74 | 20 | +1.21% | 6,412 | 12,834,348 |
| 2024-07-19 | 19.47 | 19.87 | 19.4 | 19.76 | +0.82% | 3,825 | 7,523,522 |
| 2024-07-18 | 19.43 | 19.72 | 19.05 | 19.6 | +0.93% | 5,340 | 10,321,957 |
| 2024-07-17 | 19.5 | 19.75 | 19.31 | 19.42 | -0.87% | 4,575 | 8,923,144 |
| 2024-07-16 | 19.92 | 19.92 | 19.33 | 19.59 | -0.46% | 4,877 | 9,526,475 |
| 2024-07-15 | 20.01 | 20.24 | 19.5 | 19.68 | -2.33% | 5,957 | 11,738,335 |
| 2024-07-12 | 20.4 | 20.52 | 20 | 20.15 | -1.03% | 5,586 | 11,314,563 |
| 2024-07-11 | 20.1 | 20.37 | 19.95 | 20.36 | +2.62% | 9,385 | 18,985,281 |
| 2024-07-10 | 19.82 | 20.23 | 19.73 | 19.84 | -0.25% | 7,540 | 15,060,617 |
| 2024-07-09 | 19.88 | 20 | 19.15 | 19.89 | 0% | 9,008 | 17,705,342 |
| 2024-07-08 | 20.56 | 20.74 | 19.73 | 19.89 | -3.35% | 7,372 | 14,772,638 |
| 2024-07-05 | 20.09 | 20.6 | 19.81 | 20.58 | +2.44% | 6,924 | 14,017,816 |
| 2024-07-04 | 20.71 | 20.78 | 19.89 | 20.09 | -3.04% | 7,323 | 14,771,894 |
| 2024-07-03 | 20.61 | 20.79 | 19.86 | 20.72 | +0.58% | 8,277 | 16,968,139 |
| 2024-07-02 | 20.5 | 20.83 | 20.41 | 20.6 | +0.54% | 6,808 | 14,024,770 |
| 2024-07-01 | 20.75 | 20.86 | 20.18 | 20.49 | -1.3% | 8,239 | 16,823,581 |
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：