股票概览
22.7
+12.38%
+2.5
20.89
开盘价
23.08
最高价
20.35
最低价
37,904
成交量
数据更新至: 2024-09-30
技术指标
20.00
MA5 (5日均线)
19.04
MA10 (10日均线)
19.01
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 | 20.89 | 23.08 | 20.35 | 22.7 | +12.38% | 37,904 | 82,445,741 |
| 2024-09-27 | 19.45 | 20.46 | 19.28 | 20.2 | +4.34% | 23,108 | 45,928,505 |
| 2024-09-26 | 18.96 | 19.38 | 18.9 | 19.36 | +2.11% | 9,392 | 18,006,943 |
| 2024-09-25 | 19 | 19.25 | 18.8 | 18.96 | +1.07% | 11,310 | 21,565,284 |
| 2024-09-24 | 18.43 | 18.95 | 18.09 | 18.76 | +3.53% | 9,013 | 16,719,131 |
| 2024-09-23 | 17.98 | 18.25 | 17.9 | 18.12 | +0.44% | 3,753 | 6,806,422 |
| 2024-09-20 | 18.22 | 18.32 | 17.91 | 18.04 | -0.93% | 3,322 | 5,995,159 |
| 2024-09-19 | 18.05 | 18.34 | 17.77 | 18.21 | +1.9% | 5,046 | 9,141,092 |
| 2024-09-18 | 18.16 | 18.22 | 17.51 | 17.87 | -1.65% | 5,555 | 9,905,066 |
| 2024-09-13 | 18.76 | 18.76 | 18.17 | 18.17 | -2.31% | 4,649 | 8,522,602 |
| 2024-09-12 | 18.62 | 19 | 18.6 | 18.6 | -0.75% | 4,096 | 7,713,018 |
| 2024-09-11 | 18.84 | 18.92 | 18.63 | 18.74 | -0.53% | 3,363 | 6,307,013 |
| 2024-09-10 | 18.65 | 18.95 | 18.44 | 18.84 | +1.29% | 4,393 | 8,198,300 |
| 2024-09-09 | 18.66 | 18.73 | 18.3 | 18.6 | -0.32% | 6,070 | 11,225,524 |
| 2024-09-06 | 19.37 | 19.42 | 18.6 | 18.66 | -3.62% | 7,372 | 13,941,693 |
| 2024-09-05 | 19 | 19.38 | 19 | 19.36 | +1.89% | 8,032 | 15,430,490 |
| 2024-09-04 | 19.05 | 19.22 | 18.7 | 19 | -1.35% | 7,437 | 14,151,764 |
| 2024-09-03 | 19.26 | 19.46 | 19.1 | 19.26 | 0% | 5,213 | 10,051,159 |
| 2024-09-02 | 19.62 | 19.74 | 19.12 | 19.26 | -1.63% | 7,023 | 13,657,336 |
| 2024-08-30 | 19.18 | 19.8 | 19.08 | 19.58 | +2.09% | 10,282 | 20,084,007 |
| 2024-08-29 | 18.93 | 19.26 | 18.61 | 19.18 | +1.11% | 7,572 | 14,390,483 |
| 2024-08-28 | 18.85 | 19.24 | 18.68 | 18.97 | +1.5% | 6,279 | 11,922,159 |
| 2024-08-27 | 18.99 | 19.09 | 18.59 | 18.69 | -1.94% | 5,711 | 10,721,118 |
| 2024-08-26 | 18.85 | 19.12 | 18.61 | 19.06 | +1.17% | 4,715 | 8,946,320 |
| 2024-08-23 | 19.23 | 19.23 | 18.64 | 18.84 | -1.05% | 8,355 | 15,774,774 |
| 2024-08-22 | 19.38 | 19.45 | 18.98 | 19.04 | -1.3% | 7,448 | 14,280,731 |
| 2024-08-21 | 19.63 | 19.94 | 19.23 | 19.29 | -2.08% | 11,148 | 21,663,080 |
| 2024-08-20 | 20.39 | 20.98 | 19.63 | 19.7 | -4.37% | 17,017 | 34,306,285 |
| 2024-08-19 | 19.93 | 20.77 | 19.93 | 20.6 | +3.41% | 19,566 | 40,145,324 |
| 2024-08-16 | 20.38 | 20.48 | 19.92 | 19.92 | -2.4% | 10,119 | 20,363,440 |
| 2024-08-15 | 20.2 | 20.49 | 19.91 | 20.41 | +0.64% | 11,193 | 22,670,355 |
| 2024-08-14 | 20.05 | 20.73 | 19.96 | 20.28 | +1.4% | 12,914 | 26,303,510 |
| 2024-08-13 | 20.13 | 20.47 | 19.71 | 20 | -1.14% | 11,945 | 23,927,971 |
| 2024-08-12 | 20.13 | 20.35 | 19.86 | 20.23 | +0.25% | 6,651 | 13,389,403 |
| 2024-08-09 | 20.19 | 20.55 | 20.14 | 20.18 | +0.05% | 6,273 | 12,751,224 |
| 2024-08-08 | 20.45 | 20.45 | 19.86 | 20.17 | -1.51% | 10,770 | 21,643,248 |
| 2024-08-07 | 20.54 | 20.82 | 20.41 | 20.48 | -0.58% | 8,516 | 17,560,275 |
| 2024-08-06 | 20.1 | 20.6 | 20.07 | 20.6 | +2.69% | 11,395 | 23,170,995 |
| 2024-08-05 | 20.83 | 21.12 | 20.06 | 20.06 | -5.6% | 18,790 | 38,625,176 |
| 2024-08-02 | 21.65 | 21.75 | 21.05 | 21.25 | -3.45% | 23,117 | 49,398,735 |
| 2024-08-01 | 21.03 | 22.38 | 21 | 22.01 | +4.26% | 39,536 | 86,751,298 |
| 2024-07-31 | 20.79 | 21.15 | 20.61 | 21.11 | +1.3% | 18,412 | 38,612,787 |
| 2024-07-30 | 21.19 | 21.19 | 20.6 | 20.84 | -1.65% | 16,343 | 34,044,849 |
| 2024-07-29 | 21.3 | 21.6 | 21.02 | 21.19 | -1.12% | 24,161 | 51,442,135 |
| 2024-07-26 | 20.6 | 21.66 | 20.6 | 21.43 | +2.19% | 34,881 | 73,840,137 |
| 2024-07-25 | 19.53 | 22.4 | 19.53 | 20.97 | +4.69% | 34,338 | 72,723,101 |
| 2024-07-24 | 19.81 | 20.46 | 19.67 | 20.03 | -0.6% | 20,208 | 40,515,243 |
| 2024-07-23 | 20.3 | 21.28 | 20.15 | 20.15 | -1.52% | 27,779 | 57,271,551 |
| 2024-07-22 | 20.22 | 20.79 | 20.1 | 20.46 | -0.1% | 21,276 | 43,499,106 |
| 2024-07-19 | 19.66 | 20.66 | 19.32 | 20.48 | +3.59% | 32,109 | 64,407,446 |
| 2024-07-18 | 18.41 | 19.89 | 18.35 | 19.77 | +5.5% | 28,386 | 55,158,004 |
| 2024-07-17 | 19.5 | 19.5 | 18.7 | 18.74 | -4.39% | 15,171 | 28,881,736 |
| 2024-07-16 | 19.22 | 19.95 | 19.02 | 19.6 | 0% | 21,766 | 42,237,856 |
| 2024-07-15 | 19.18 | 20.69 | 18.91 | 19.6 | +2.3% | 29,418 | 58,230,941 |
| 2024-07-12 | 19.55 | 19.57 | 19.03 | 19.16 | -1.69% | 7,971 | 15,351,665 |
| 2024-07-11 | 19.36 | 19.55 | 19.1 | 19.49 | +2.47% | 10,209 | 19,795,999 |
| 2024-07-10 | 19 | 19.4 | 18.8 | 19.02 | +0.05% | 8,326 | 15,878,422 |
| 2024-07-09 | 18.5 | 19.09 | 18.07 | 19.01 | +2.76% | 12,510 | 23,365,540 |
| 2024-07-08 | 18.82 | 19.02 | 18.4 | 18.5 | -1.75% | 7,923 | 14,774,506 |
| 2024-07-05 | 18.71 | 19.04 | 18.4 | 18.83 | -0.11% | 8,620 | 16,142,370 |
| 2024-07-04 | 19.38 | 19.57 | 18.7 | 18.85 | -3.23% | 12,570 | 23,999,265 |
| 2024-07-03 | 20.05 | 20.07 | 19.48 | 19.48 | -3.56% | 16,072 | 31,589,780 |
| 2024-07-02 | 20.38 | 20.58 | 20.12 | 20.2 | -1.8% | 11,775 | 23,908,985 |
| 2024-07-01 | 20.77 | 21.09 | 20.18 | 20.57 | -0.77% | 15,215 | 31,135,226 |
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：