股票概览
22.38
+8.64%
+1.78
21.23
开盘价
22.52
最高价
21.06
最低价
217,472
成交量
数据更新至: 2024-09-30
技术指标
19.55
MA5 (5日均线)
18.00
MA10 (10日均线)
16.85
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 | 21.23 | 22.52 | 21.06 | 22.38 | +8.64% | 217,472 | 473,994,001 |
| 2024-09-27 | 19.99 | 21.3 | 19.7 | 20.6 | +5.37% | 152,061 | 309,100,935 |
| 2024-09-26 | 17.77 | 19.55 | 17.57 | 19.55 | +10.02% | 211,230 | 394,486,168 |
| 2024-09-25 | 17.64 | 18.12 | 17.46 | 17.77 | +1.83% | 177,556 | 316,450,476 |
| 2024-09-24 | 17.23 | 17.7 | 16.92 | 17.45 | +1.93% | 155,838 | 269,178,287 |
| 2024-09-23 | 16.76 | 17.37 | 16.6 | 17.12 | +2.27% | 122,688 | 210,250,841 |
| 2024-09-20 | 16.6 | 16.94 | 16.38 | 16.74 | +0.48% | 111,086 | 184,907,545 |
| 2024-09-19 | 16.17 | 16.77 | 15.93 | 16.66 | +3.03% | 147,865 | 243,839,915 |
| 2024-09-18 | 15.59 | 16.27 | 15.47 | 16.17 | +3.72% | 99,653 | 158,373,813 |
| 2024-09-13 | 16.08 | 16.15 | 15.58 | 15.59 | -2.99% | 69,033 | 109,209,787 |
| 2024-09-12 | 16.2 | 16.4 | 16.07 | 16.07 | -0.25% | 77,223 | 125,083,997 |
| 2024-09-11 | 15.82 | 16.33 | 15.65 | 16.11 | +1.77% | 107,240 | 172,543,607 |
| 2024-09-10 | 15.6 | 16.04 | 15.52 | 15.83 | +2.19% | 125,171 | 197,911,535 |
| 2024-09-09 | 15.32 | 15.61 | 15.25 | 15.49 | +0.13% | 86,806 | 133,928,610 |
| 2024-09-06 | 15.48 | 15.7 | 15.27 | 15.47 | 0% | 77,744 | 120,366,848 |
| 2024-09-05 | 15.58 | 15.69 | 15.36 | 15.47 | -0.58% | 72,915 | 113,208,488 |
| 2024-09-04 | 15.76 | 15.86 | 15.48 | 15.56 | -1.27% | 81,869 | 128,098,796 |
| 2024-09-03 | 15.49 | 16.04 | 15.49 | 15.76 | +1.16% | 119,470 | 189,166,639 |
| 2024-09-02 | 15.57 | 15.78 | 15.42 | 15.58 | -0.45% | 137,892 | 214,749,770 |
| 2024-08-30 | 15.02 | 16 | 14.77 | 15.65 | +3.85% | 174,058 | 270,421,186 |
| 2024-08-29 | 14.9 | 15.2 | 14.81 | 15.07 | +0.53% | 122,933 | 184,411,138 |
| 2024-08-28 | 14.5 | 15.05 | 14.34 | 14.99 | +3.02% | 244,687 | 360,544,542 |
| 2024-08-27 | 14.62 | 14.91 | 14.28 | 14.55 | -3.96% | 543,810 | 792,227,159 |
| 2024-08-26 | 17.2 | 17.2 | 15.15 | 15.15 | -9.98% | 363,917 | 560,331,159 |
| 2024-08-23 | 16.78 | 17.2 | 16.68 | 16.83 | +0.24% | 95,588 | 161,297,246 |
| 2024-08-22 | 16.87 | 16.93 | 16.61 | 16.79 | -1.64% | 106,890 | 179,081,378 |
| 2024-08-21 | 17.18 | 17.21 | 16.75 | 17.07 | +1.31% | 83,332 | 141,784,968 |
| 2024-08-20 | 17.24 | 17.24 | 16.74 | 16.85 | -2.32% | 70,731 | 119,179,152 |
| 2024-08-19 | 17.06 | 17.58 | 16.9 | 17.25 | +0.82% | 88,477 | 151,753,862 |
| 2024-08-16 | 16.92 | 17.26 | 16.7 | 17.11 | +1.3% | 96,882 | 165,507,318 |
| 2024-08-15 | 17.2 | 17.21 | 16.75 | 16.89 | -2.14% | 110,582 | 187,543,185 |
| 2024-08-14 | 17.67 | 17.72 | 17.14 | 17.26 | -2.43% | 90,820 | 157,176,011 |
| 2024-08-13 | 18.09 | 18.09 | 17.33 | 17.69 | -2.21% | 134,853 | 236,947,561 |
| 2024-08-12 | 17.64 | 18.37 | 17.44 | 18.09 | +2.38% | 137,216 | 247,667,181 |
| 2024-08-09 | 17.58 | 18.1 | 17.51 | 17.67 | +0.51% | 117,774 | 209,242,804 |
| 2024-08-08 | 17.17 | 17.86 | 17.03 | 17.58 | +2.27% | 176,423 | 308,578,283 |
| 2024-08-07 | 16.75 | 17.29 | 16.5 | 17.19 | +2.5% | 134,742 | 228,826,314 |
| 2024-08-06 | 16.9 | 17.11 | 16.56 | 16.77 | -0.36% | 83,552 | 140,017,178 |
| 2024-08-05 | 16.91 | 17.5 | 16.78 | 16.83 | -1% | 92,405 | 157,894,108 |
| 2024-08-02 | 17.33 | 17.52 | 16.89 | 17 | -2.47% | 106,849 | 183,567,807 |
| 2024-08-01 | 17.76 | 17.99 | 17.17 | 17.43 | -1.91% | 139,124 | 243,065,807 |
| 2024-07-31 | 16.88 | 17.95 | 16.52 | 17.77 | +0.62% | 247,026 | 430,018,182 |
| 2024-07-30 | 18.39 | 18.39 | 17.5 | 17.66 | -3.39% | 181,148 | 322,465,636 |
| 2024-07-29 | 19.59 | 19.7 | 18.18 | 18.28 | -6.3% | 209,845 | 390,758,811 |
| 2024-07-26 | 19.5 | 20.05 | 19.2 | 19.51 | +3.67% | 172,525 | 339,178,151 |
| 2024-07-25 | 19.73 | 19.8 | 18.65 | 18.82 | -5.19% | 186,523 | 354,362,265 |
| 2024-07-24 | 20.1 | 20.12 | 19.7 | 19.85 | -1.15% | 92,137 | 183,637,321 |
| 2024-07-23 | 20.81 | 20.81 | 20.07 | 20.08 | -3.37% | 66,526 | 134,541,173 |
| 2024-07-22 | 21.03 | 21.09 | 20.49 | 20.78 | -1.14% | 66,758 | 138,313,782 |
| 2024-07-19 | 21.29 | 21.29 | 20.79 | 21.02 | -1.22% | 49,886 | 104,608,941 |
| 2024-07-18 | 21.23 | 21.54 | 21 | 21.28 | -0.28% | 45,163 | 95,989,028 |
| 2024-07-17 | 21.95 | 22.05 | 20.98 | 21.34 | -3% | 97,450 | 207,304,902 |
| 2024-07-16 | 22.44 | 22.44 | 21.85 | 22 | -1.57% | 46,407 | 102,249,832 |
| 2024-07-15 | 22.63 | 22.7 | 22.11 | 22.35 | -1.28% | 44,313 | 99,244,176 |
| 2024-07-12 | 22.15 | 22.79 | 22.05 | 22.64 | +0.85% | 64,631 | 145,811,909 |
| 2024-07-11 | 22.24 | 22.73 | 21.27 | 22.45 | +1.63% | 127,444 | 280,838,260 |
| 2024-07-10 | 22.71 | 22.83 | 22.05 | 22.09 | -2.77% | 86,949 | 193,679,855 |
| 2024-07-09 | 23.18 | 23.25 | 22.67 | 22.72 | -2.07% | 66,757 | 152,528,377 |
| 2024-07-08 | 23.54 | 23.54 | 22.96 | 23.2 | -1.49% | 57,373 | 132,699,562 |
| 2024-07-05 | 23.96 | 24 | 23.26 | 23.55 | -1.46% | 48,390 | 113,832,188 |
| 2024-07-04 | 23.99 | 24.18 | 23.8 | 23.9 | -0.42% | 55,787 | 133,540,020 |
| 2024-07-03 | 24.38 | 24.66 | 23.94 | 24 | -1.19% | 66,456 | 160,942,810 |
| 2024-07-02 | 25.1 | 25.13 | 24.25 | 24.29 | -3.27% | 91,527 | 224,638,263 |
| 2024-07-01 | 24.8 | 25.69 | 24.65 | 25.11 | +1.5% | 69,938 | 176,886,644 |
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：