股票概览
22.75
+14.9%
+2.95
20.66
开盘价
23.1
最高价
20.02
最低价
89,712
成交量
数据更新至: 2024-09-30
技术指标
19.58
MA5 (5日均线)
18.80
MA10 (10日均线)
18.70
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 | 20.66 | 23.1 | 20.02 | 22.75 | +14.9% | 89,712 | 193,168,412 |
| 2024-09-27 | 19.18 | 20.08 | 18.89 | 19.8 | +4.93% | 48,248 | 93,987,929 |
| 2024-09-26 | 18.46 | 18.93 | 18.2 | 18.87 | +3.06% | 28,796 | 53,360,936 |
| 2024-09-25 | 18.43 | 18.68 | 18.22 | 18.31 | +0.77% | 27,446 | 50,684,781 |
| 2024-09-24 | 17.84 | 18.26 | 17.7 | 18.17 | +1.85% | 20,472 | 36,962,628 |
| 2024-09-23 | 18.15 | 18.15 | 17.71 | 17.84 | -0.5% | 12,218 | 21,841,959 |
| 2024-09-20 | 18.21 | 18.32 | 17.91 | 17.93 | -1.97% | 13,816 | 24,942,177 |
| 2024-09-19 | 18 | 18.44 | 17.92 | 18.29 | +1.78% | 17,392 | 31,783,329 |
| 2024-09-18 | 18.36 | 18.36 | 17.66 | 17.97 | -0.5% | 14,550 | 26,027,001 |
| 2024-09-13 | 18.37 | 18.46 | 18.04 | 18.06 | -0.99% | 15,360 | 28,033,067 |
| 2024-09-12 | 18.5 | 18.77 | 18.22 | 18.24 | -1.35% | 14,496 | 26,841,181 |
| 2024-09-11 | 18.6 | 18.7 | 18.4 | 18.49 | -1.02% | 11,435 | 21,184,304 |
| 2024-09-10 | 18.63 | 19.19 | 18.46 | 18.68 | +1.03% | 15,487 | 28,910,431 |
| 2024-09-09 | 18.59 | 18.66 | 18 | 18.49 | -0.48% | 16,751 | 30,811,267 |
| 2024-09-06 | 18.64 | 19.23 | 18.54 | 18.58 | -0.96% | 26,201 | 49,421,383 |
| 2024-09-05 | 18.59 | 18.98 | 18.46 | 18.76 | +1.52% | 18,809 | 35,283,609 |
| 2024-09-04 | 18.57 | 18.73 | 18.36 | 18.48 | -0.81% | 15,823 | 29,307,107 |
| 2024-09-03 | 18.78 | 18.96 | 18.56 | 18.63 | +0.11% | 17,505 | 32,782,256 |
| 2024-09-02 | 19.01 | 19.29 | 18.61 | 18.61 | -2.41% | 19,454 | 36,793,825 |
| 2024-08-30 | 18.68 | 19.3 | 18.64 | 19.07 | +1.71% | 31,833 | 60,825,357 |
| 2024-08-29 | 18.43 | 18.84 | 18.23 | 18.75 | +1.35% | 25,492 | 47,541,029 |
| 2024-08-28 | 18.34 | 18.78 | 18.3 | 18.5 | +1.7% | 24,567 | 45,649,255 |
| 2024-08-27 | 18.6 | 18.66 | 18.1 | 18.19 | -2.36% | 17,596 | 32,204,045 |
| 2024-08-26 | 18.56 | 18.75 | 18.25 | 18.63 | +0.7% | 18,180 | 33,752,148 |
| 2024-08-23 | 18.68 | 18.79 | 18.17 | 18.5 | -0.75% | 21,828 | 40,355,548 |
| 2024-08-22 | 19.01 | 19.22 | 18.6 | 18.64 | -2.25% | 22,350 | 41,998,210 |
| 2024-08-21 | 18.91 | 19.24 | 18.88 | 19.07 | -0.57% | 23,969 | 45,572,952 |
| 2024-08-20 | 19.7 | 19.79 | 19 | 19.18 | -3.52% | 43,504 | 83,857,942 |
| 2024-08-19 | 19.73 | 20.69 | 19.73 | 19.88 | +0.3% | 49,369 | 100,123,087 |
| 2024-08-16 | 20.54 | 20.92 | 19.8 | 19.82 | -6.38% | 59,428 | 120,935,907 |
| 2024-08-15 | 20.11 | 21.48 | 19.73 | 21.17 | +2.22% | 91,993 | 188,996,377 |
| 2024-08-14 | 19.76 | 21.1 | 19.57 | 20.71 | +6.59% | 97,290 | 198,978,033 |
| 2024-08-13 | 19.2 | 19.48 | 19.02 | 19.43 | +1.15% | 21,818 | 42,027,857 |
| 2024-08-12 | 19.35 | 19.63 | 18.89 | 19.21 | -0.72% | 31,461 | 60,445,883 |
| 2024-08-09 | 19.6 | 19.76 | 19.35 | 19.35 | -0.87% | 28,931 | 56,428,031 |
| 2024-08-08 | 20.01 | 20.18 | 19.45 | 19.52 | -3.17% | 44,850 | 88,072,209 |
| 2024-08-07 | 20.35 | 20.69 | 20.1 | 20.16 | -2.14% | 45,315 | 92,317,661 |
| 2024-08-06 | 20.31 | 20.62 | 19.9 | 20.6 | +1.68% | 52,672 | 106,854,789 |
| 2024-08-05 | 20.83 | 21.35 | 20.26 | 20.26 | -3.75% | 59,938 | 124,850,763 |
| 2024-08-02 | 22.49 | 22.49 | 21.05 | 21.05 | -8.76% | 98,887 | 215,156,575 |
| 2024-08-01 | 21.99 | 23.8 | 21.82 | 23.07 | +1.76% | 124,732 | 285,811,939 |
| 2024-07-31 | 22 | 23.14 | 21.5 | 22.67 | -6.17% | 153,531 | 342,508,537 |
| 2024-07-30 | 27.28 | 27.66 | 24.16 | 24.16 | -20% | 181,220 | 461,995,635 |
| 2024-07-29 | 28 | 31.7 | 26.68 | 30.2 | +14.31% | 211,989 | 622,644,585 |
| 2024-07-26 | 26.42 | 26.42 | 24.75 | 26.42 | +19.98% | 160,493 | 420,399,766 |
| 2024-07-25 | 18 | 22.02 | 17.8 | 22.02 | +20% | 65,508 | 139,369,036 |
| 2024-07-24 | 18.81 | 19.17 | 18.13 | 18.35 | -6.09% | 54,791 | 101,350,108 |
| 2024-07-23 | 19.81 | 21.08 | 19.28 | 19.54 | -2.88% | 75,784 | 151,696,376 |
| 2024-07-22 | 18.9 | 21.2 | 18.9 | 20.12 | +1.62% | 79,603 | 159,173,872 |
| 2024-07-19 | 18.55 | 20.49 | 17.82 | 19.8 | +3.34% | 82,174 | 157,120,591 |
| 2024-07-18 | 17.31 | 20.55 | 17.21 | 19.16 | +5.97% | 74,923 | 141,211,423 |
| 2024-07-17 | 17.88 | 18.17 | 17.55 | 18.08 | -3.37% | 45,226 | 80,759,471 |
| 2024-07-16 | 17.18 | 19 | 17.07 | 18.71 | +6.13% | 64,424 | 118,467,493 |
| 2024-07-15 | 16.7 | 19.37 | 16.32 | 17.63 | +6.65% | 48,328 | 86,129,252 |
| 2024-07-12 | 16.6 | 16.65 | 16.3 | 16.53 | +0.12% | 6,744 | 11,119,698 |
| 2024-07-11 | 15.98 | 16.51 | 15.7 | 16.51 | +5.5% | 10,552 | 17,098,260 |
| 2024-07-10 | 15.79 | 16 | 15.53 | 15.65 | -1.88% | 7,076 | 11,152,781 |
| 2024-07-09 | 15.39 | 16.04 | 15.22 | 15.95 | +3.64% | 7,429 | 11,625,844 |
| 2024-07-08 | 15.76 | 16 | 15.2 | 15.39 | -3.99% | 6,272 | 9,781,229 |
| 2024-07-05 | 15.71 | 16.18 | 15.52 | 16.03 | +1.33% | 7,655 | 12,174,409 |
| 2024-07-04 | 16.53 | 16.66 | 15.72 | 15.82 | -4.7% | 8,823 | 14,171,374 |
| 2024-07-03 | 16.88 | 16.97 | 16.5 | 16.6 | -1.66% | 5,647 | 9,389,093 |
| 2024-07-02 | 17 | 17.09 | 16.77 | 16.88 | -0.82% | 5,792 | 9,807,535 |
| 2024-07-01 | 17.08 | 17.17 | 16.66 | 17.02 | +0.12% | 6,266 | 10,575,286 |
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：