股票概览
22.5
+8.49%
+1.76
21.81
开盘价
22.71
最高价
21.31
最低价
397,881
成交量
数据更新至: 2024-09-30
技术指标
20.21
MA5 (5日均线)
19.07
MA10 (10日均线)
18.99
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 | 21.81 | 22.71 | 21.31 | 22.5 | +8.49% | 397,881 | 876,419,722 |
| 2024-09-27 | 20.16 | 20.83 | 20.03 | 20.74 | +4.48% | 181,519 | 371,581,317 |
| 2024-09-26 | 18.85 | 19.86 | 18.74 | 19.85 | +5.25% | 182,996 | 353,063,206 |
| 2024-09-25 | 19.22 | 19.52 | 18.83 | 18.86 | -1.15% | 214,957 | 412,582,844 |
| 2024-09-24 | 17.91 | 19.1 | 17.91 | 19.08 | +7.19% | 241,500 | 448,432,350 |
| 2024-09-23 | 17.79 | 18.16 | 17.69 | 17.8 | +0.17% | 94,541 | 169,440,017 |
| 2024-09-20 | 18.06 | 18.09 | 17.66 | 17.77 | -1.55% | 94,450 | 168,030,157 |
| 2024-09-19 | 18.08 | 18.39 | 17.75 | 18.05 | +0.17% | 126,534 | 228,567,657 |
| 2024-09-18 | 18.04 | 18.14 | 17.73 | 18.02 | -0.06% | 64,859 | 116,303,373 |
| 2024-09-13 | 18.13 | 18.33 | 18.03 | 18.03 | -1.04% | 53,618 | 97,317,467 |
| 2024-09-12 | 18.57 | 18.69 | 18.2 | 18.22 | -1.83% | 97,597 | 179,315,828 |
| 2024-09-11 | 18.41 | 18.82 | 18.37 | 18.56 | +0.27% | 100,273 | 186,681,122 |
| 2024-09-10 | 18.78 | 18.82 | 18.18 | 18.51 | -0.96% | 102,202 | 188,234,919 |
| 2024-09-09 | 18.94 | 19.09 | 18.62 | 18.69 | -1.42% | 72,617 | 136,525,318 |
| 2024-09-06 | 19.03 | 19.2 | 18.9 | 18.96 | -0.68% | 83,192 | 158,278,443 |
| 2024-09-05 | 19.32 | 19.47 | 18.98 | 19.09 | -1.09% | 105,620 | 201,943,871 |
| 2024-09-04 | 19.57 | 19.81 | 19.25 | 19.3 | -1.88% | 141,228 | 275,251,147 |
| 2024-09-03 | 19.28 | 19.9 | 19.17 | 19.67 | +1.86% | 196,276 | 384,902,476 |
| 2024-09-02 | 18.83 | 19.52 | 18.72 | 19.31 | +2.55% | 232,841 | 448,121,557 |
| 2024-08-30 | 18.57 | 19.07 | 18.2 | 18.83 | +1.4% | 173,380 | 324,385,105 |
| 2024-08-29 | 18.33 | 18.67 | 18.16 | 18.57 | +1.14% | 103,169 | 190,794,664 |
| 2024-08-28 | 18.07 | 18.64 | 18.05 | 18.36 | +0.93% | 125,290 | 230,533,739 |
| 2024-08-27 | 18.24 | 18.49 | 18.07 | 18.19 | -0.66% | 96,687 | 176,564,777 |
| 2024-08-26 | 18.11 | 18.4 | 17.92 | 18.31 | +1.38% | 94,948 | 173,331,423 |
| 2024-08-23 | 17.87 | 18.51 | 17.81 | 18.06 | +0.61% | 127,075 | 230,664,908 |
| 2024-08-22 | 17.98 | 18.07 | 17.75 | 17.95 | -0.33% | 79,493 | 142,401,359 |
| 2024-08-21 | 17.99 | 18.13 | 17.83 | 18.01 | -0.33% | 85,087 | 153,372,398 |
| 2024-08-20 | 18.38 | 18.44 | 17.98 | 18.07 | 0% | 120,134 | 218,141,618 |
| 2024-08-19 | 17.96 | 18.44 | 17.93 | 18.07 | +0.5% | 83,042 | 150,379,043 |
| 2024-08-16 | 18.2 | 18.2 | 17.9 | 17.98 | -0.88% | 60,327 | 108,534,306 |
| 2024-08-15 | 18.02 | 18.35 | 17.9 | 18.14 | +0.11% | 72,862 | 132,110,707 |
| 2024-08-14 | 18.69 | 18.74 | 18.09 | 18.12 | -3% | 94,242 | 172,521,746 |
| 2024-08-13 | 18.22 | 18.79 | 18.15 | 18.68 | +2.41% | 125,495 | 232,827,734 |
| 2024-08-12 | 17.92 | 18.35 | 17.85 | 18.24 | +1.39% | 70,077 | 127,434,134 |
| 2024-08-09 | 18.05 | 18.45 | 17.98 | 17.99 | -0.22% | 79,876 | 145,309,567 |
| 2024-08-08 | 17.7 | 18.13 | 17.63 | 18.03 | +1.92% | 82,320 | 147,512,904 |
| 2024-08-07 | 17.83 | 17.89 | 17.57 | 17.69 | -1.01% | 64,454 | 114,305,965 |
| 2024-08-06 | 17.8 | 18 | 17.69 | 17.87 | +1.65% | 78,996 | 140,850,393 |
| 2024-08-05 | 17.71 | 18.18 | 17.57 | 17.58 | -1.84% | 88,435 | 157,765,738 |
| 2024-08-02 | 18.19 | 18.37 | 17.9 | 17.91 | -2.24% | 82,126 | 148,584,975 |
| 2024-08-01 | 18.73 | 19.25 | 18.25 | 18.32 | -1.82% | 123,283 | 228,600,262 |
| 2024-07-31 | 17.92 | 18.67 | 17.76 | 18.66 | +4.13% | 130,292 | 238,736,834 |
| 2024-07-30 | 17.91 | 18.06 | 17.75 | 17.92 | -0.22% | 116,119 | 207,959,274 |
| 2024-07-29 | 17.89 | 18.14 | 17.6 | 17.96 | +0.34% | 92,137 | 165,048,541 |
| 2024-07-26 | 17.27 | 17.95 | 17.26 | 17.9 | +3.89% | 123,165 | 218,465,092 |
| 2024-07-25 | 16.58 | 17.27 | 16.5 | 17.23 | +3.24% | 147,523 | 251,222,787 |
| 2024-07-24 | 17 | 17.02 | 16.6 | 16.69 | -1.88% | 155,670 | 261,167,457 |
| 2024-07-23 | 17.55 | 17.56 | 17.01 | 17.01 | -2.58% | 122,398 | 211,985,817 |
| 2024-07-22 | 17.92 | 17.97 | 17.32 | 17.46 | -2.84% | 139,407 | 244,453,175 |
| 2024-07-19 | 18.12 | 18.15 | 17.78 | 17.97 | -1.21% | 90,900 | 163,139,263 |
| 2024-07-18 | 18.02 | 18.25 | 17.85 | 18.19 | +0.44% | 67,640 | 122,039,991 |
| 2024-07-17 | 18.45 | 18.46 | 18.08 | 18.11 | -1.68% | 80,973 | 147,237,680 |
| 2024-07-16 | 18.7 | 18.7 | 18.18 | 18.42 | -1.86% | 99,191 | 182,072,143 |
| 2024-07-15 | 18.7 | 18.94 | 18.65 | 18.77 | -0.11% | 63,527 | 119,296,581 |
| 2024-07-12 | 19.03 | 19.1 | 18.69 | 18.79 | -1.26% | 76,578 | 144,033,577 |
| 2024-07-11 | 18.76 | 19.2 | 18.67 | 19.03 | +2.92% | 105,625 | 200,313,041 |
| 2024-07-10 | 18.48 | 18.95 | 18.45 | 18.49 | -0.32% | 82,393 | 153,937,193 |
| 2024-07-09 | 18.12 | 18.65 | 18 | 18.55 | +2.37% | 87,480 | 160,669,219 |
| 2024-07-08 | 18.6 | 18.84 | 17.99 | 18.12 | -2.53% | 97,999 | 178,760,550 |
| 2024-07-05 | 18.41 | 18.62 | 18.32 | 18.59 | +0.6% | 58,661 | 108,339,709 |
| 2024-07-04 | 18.73 | 18.89 | 18.43 | 18.48 | -1.23% | 67,586 | 125,881,849 |
| 2024-07-03 | 18.95 | 19.04 | 18.7 | 18.71 | -1.32% | 62,466 | 117,541,458 |
| 2024-07-02 | 19.6 | 19.65 | 18.88 | 18.96 | -3.51% | 124,051 | 236,838,649 |
| 2024-07-01 | 19.06 | 19.77 | 19.05 | 19.65 | +2.99% | 150,668 | 292,910,443 |
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：