股票概览
22.84
+14.26%
+2.85
20.5
开盘价
23.12
最高价
20.35
最低价
33,875
成交量
数据更新至: 2024-09-30
技术指标
19.89
MA5 (5日均线)
19.02
MA10 (10日均线)
19.07
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 | 23.12 | 20.35 | 22.84 | +14.26% | 33,875 | 73,646,039 |
| 2024-09-27 | 19.38 | 20.35 | 19.38 | 19.99 | +3.95% | 13,509 | 26,830,286 |
| 2024-09-26 | 18.77 | 19.26 | 18.7 | 19.23 | +2.4% | 5,658 | 10,755,294 |
| 2024-09-25 | 18.73 | 19.13 | 18.64 | 18.78 | +0.91% | 6,860 | 12,985,666 |
| 2024-09-24 | 18.08 | 18.64 | 18.05 | 18.61 | +3.1% | 6,229 | 11,462,294 |
| 2024-09-23 | 18.05 | 18.18 | 17.86 | 18.05 | -0.39% | 3,558 | 6,411,824 |
| 2024-09-20 | 18.35 | 18.4 | 18.05 | 18.12 | -1.31% | 2,496 | 4,533,786 |
| 2024-09-19 | 18.09 | 18.51 | 18.03 | 18.36 | +1.49% | 3,212 | 5,881,909 |
| 2024-09-18 | 18.12 | 18.36 | 17.85 | 18.09 | -0.17% | 4,572 | 8,233,472 |
| 2024-09-13 | 18.63 | 18.71 | 18.12 | 18.12 | -2.48% | 4,208 | 7,707,102 |
| 2024-09-12 | 18.56 | 19.01 | 18.55 | 18.58 | -1.38% | 3,064 | 5,759,575 |
| 2024-09-11 | 18.78 | 18.99 | 18.73 | 18.84 | -0.58% | 3,080 | 5,803,045 |
| 2024-09-10 | 18.88 | 19.03 | 18.71 | 18.95 | 0% | 3,801 | 7,178,233 |
| 2024-09-09 | 18.9 | 18.98 | 18.73 | 18.95 | +0.26% | 3,869 | 7,301,165 |
| 2024-09-06 | 19.21 | 19.37 | 18.87 | 18.9 | -1.92% | 4,750 | 9,016,639 |
| 2024-09-05 | 19.16 | 19.35 | 19.15 | 19.27 | +0.57% | 3,115 | 5,989,631 |
| 2024-09-04 | 19.31 | 19.39 | 19.1 | 19.16 | -1.69% | 4,533 | 8,709,338 |
| 2024-09-03 | 19.32 | 19.59 | 19.26 | 19.49 | +0.72% | 3,488 | 6,783,731 |
| 2024-09-02 | 19.61 | 19.83 | 19.28 | 19.35 | -1.73% | 5,623 | 10,971,193 |
| 2024-08-30 | 20 | 20.21 | 19.43 | 19.69 | -0.4% | 12,204 | 24,000,872 |
| 2024-08-29 | 19.25 | 19.8 | 19.12 | 19.77 | +1.85% | 4,288 | 8,394,871 |
| 2024-08-28 | 19.19 | 19.58 | 19.19 | 19.41 | +0.31% | 3,438 | 6,674,764 |
| 2024-08-27 | 19.42 | 19.54 | 19.06 | 19.35 | +0.52% | 10,934 | 21,167,164 |
| 2024-08-26 | 18.93 | 19.43 | 18.81 | 19.25 | +0.94% | 6,384 | 12,249,425 |
| 2024-08-23 | 19.34 | 19.37 | 18.9 | 19.07 | -1.4% | 5,930 | 11,340,319 |
| 2024-08-22 | 19.97 | 20.08 | 19.27 | 19.34 | -3.11% | 7,353 | 14,362,207 |
| 2024-08-21 | 20.11 | 20.17 | 19.81 | 19.96 | -0.7% | 6,334 | 12,616,069 |
| 2024-08-20 | 20.96 | 21.07 | 19.99 | 20.1 | -3.32% | 8,455 | 17,293,680 |
| 2024-08-19 | 21.1 | 21.3 | 20.79 | 20.79 | -2.39% | 14,864 | 31,288,938 |
| 2024-08-16 | 20.81 | 21.42 | 20.77 | 21.3 | +1.91% | 14,473 | 30,654,888 |
| 2024-08-15 | 20.67 | 20.99 | 20.5 | 20.9 | +0.63% | 12,628 | 26,291,699 |
| 2024-08-14 | 20.52 | 21 | 20.51 | 20.77 | +0.29% | 14,073 | 29,307,301 |
| 2024-08-13 | 19.88 | 20.74 | 19.76 | 20.71 | +2.58% | 19,176 | 38,908,706 |
| 2024-08-12 | 19.56 | 20.33 | 19.56 | 20.19 | +5.05% | 15,989 | 31,953,281 |
| 2024-08-09 | 19.28 | 19.75 | 19.02 | 19.22 | +0.16% | 4,394 | 8,572,846 |
| 2024-08-08 | 19.23 | 19.28 | 18.95 | 19.19 | -0.31% | 3,386 | 6,474,841 |
| 2024-08-07 | 19.36 | 19.5 | 19.23 | 19.25 | -0.77% | 3,290 | 6,362,545 |
| 2024-08-06 | 19.58 | 19.62 | 19.23 | 19.4 | +0.52% | 4,626 | 8,976,076 |
| 2024-08-05 | 19.62 | 19.85 | 19.28 | 19.3 | -1.58% | 5,866 | 11,431,681 |
| 2024-08-02 | 19.53 | 19.92 | 19.51 | 19.61 | -1.21% | 5,131 | 10,123,391 |
| 2024-08-01 | 20.21 | 20.21 | 19.82 | 19.85 | -0.8% | 4,287 | 8,552,700 |
| 2024-07-31 | 19.51 | 20.11 | 19.35 | 20.01 | +2.56% | 5,445 | 10,812,026 |
| 2024-07-30 | 19.56 | 19.65 | 19.29 | 19.51 | -0.2% | 3,910 | 7,615,277 |
| 2024-07-29 | 19.6 | 19.83 | 19.44 | 19.55 | -0.51% | 4,252 | 8,348,810 |
| 2024-07-26 | 19.36 | 19.69 | 19.18 | 19.65 | +1.5% | 3,533 | 6,906,163 |
| 2024-07-25 | 19.29 | 19.62 | 19.17 | 19.36 | -0.56% | 4,062 | 7,883,764 |
| 2024-07-24 | 19.62 | 19.75 | 19.38 | 19.47 | -1.17% | 5,114 | 9,986,304 |
| 2024-07-23 | 19.61 | 20.14 | 19.61 | 19.7 | -0.3% | 5,587 | 11,116,210 |
| 2024-07-22 | 19.98 | 20.02 | 19.67 | 19.76 | -1.15% | 5,683 | 11,231,831 |
| 2024-07-19 | 19.75 | 20.31 | 19.74 | 19.99 | +0.96% | 6,080 | 12,185,197 |
| 2024-07-18 | 19.99 | 20 | 19.71 | 19.8 | -1.35% | 5,795 | 11,479,299 |
| 2024-07-17 | 20.38 | 20.88 | 19.95 | 20.07 | -2.9% | 9,527 | 19,169,743 |
| 2024-07-16 | 20.74 | 20.97 | 20.55 | 20.67 | -0.34% | 4,963 | 10,282,474 |
| 2024-07-15 | 21.18 | 21.18 | 20.7 | 20.74 | -1.52% | 5,507 | 11,482,965 |
| 2024-07-12 | 21.05 | 21.32 | 20.81 | 21.06 | 0% | 5,593 | 11,809,709 |
| 2024-07-11 | 20.94 | 21.35 | 20.94 | 21.06 | +0.53% | 8,154 | 17,209,233 |
| 2024-07-10 | 20.41 | 21.2 | 20.3 | 20.95 | +2.39% | 7,819 | 16,332,746 |
| 2024-07-09 | 20.07 | 20.64 | 19.87 | 20.46 | +1.39% | 8,597 | 17,476,243 |
| 2024-07-08 | 19.97 | 20.45 | 19.87 | 20.18 | +1.2% | 12,696 | 25,716,254 |
| 2024-07-05 | 19.24 | 20.04 | 19.24 | 19.94 | +2.68% | 10,019 | 19,767,281 |
| 2024-07-04 | 19.82 | 19.95 | 19.4 | 19.42 | -2.17% | 8,054 | 15,759,720 |
| 2024-07-03 | 19.97 | 20.33 | 19.81 | 19.85 | -1.39% | 5,898 | 11,773,680 |
| 2024-07-02 | 19.83 | 20.34 | 19.78 | 20.13 | +0.7% | 6,448 | 12,999,158 |
| 2024-07-01 | 19.62 | 20.16 | 19.41 | 19.99 | +1.99% | 7,438 | 14,725,573 |
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：