股票概览
22.27
+8.11%
+1.67
22.24
开盘价
22.66
最高价
21.7
最低价
804,100
成交量
数据更新至: 2024-09-30
技术指标
19.45
MA5 (5日均线)
18.00
MA10 (10日均线)
16.62
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 | 22.24 | 22.66 | 21.7 | 22.27 | +8.11% | 804,100 | 1,780,556,177 |
| 2024-09-27 | 19.99 | 20.83 | 19.71 | 20.6 | +6.3% | 322,607 | 649,418,732 |
| 2024-09-26 | 17.66 | 19.38 | 17.62 | 19.38 | +9.99% | 436,099 | 812,814,188 |
| 2024-09-25 | 17.65 | 18 | 17.43 | 17.62 | +1.26% | 331,566 | 587,310,624 |
| 2024-09-24 | 16.73 | 17.58 | 16.4 | 17.4 | +4.69% | 365,552 | 622,598,441 |
| 2024-09-23 | 16.8 | 17.1 | 16.51 | 16.62 | -1.66% | 275,254 | 461,353,941 |
| 2024-09-20 | 16.51 | 16.92 | 16.3 | 16.9 | +1.93% | 299,422 | 497,957,329 |
| 2024-09-19 | 16.98 | 16.99 | 16.24 | 16.58 | -0.66% | 381,610 | 630,211,629 |
| 2024-09-18 | 16.42 | 16.9 | 16.3 | 16.69 | +4.57% | 468,744 | 776,703,558 |
| 2024-09-13 | 15.66 | 16.39 | 15.66 | 15.96 | +1.53% | 336,557 | 542,334,143 |
| 2024-09-12 | 15.6 | 15.9 | 15.38 | 15.72 | +1.42% | 291,655 | 456,504,881 |
| 2024-09-11 | 15.21 | 15.69 | 15.02 | 15.5 | +3.26% | 467,645 | 721,833,829 |
| 2024-09-10 | 14.69 | 15.3 | 14.65 | 15.01 | +2.18% | 408,967 | 613,772,643 |
| 2024-09-09 | 14.44 | 14.98 | 14.25 | 14.69 | +1.87% | 344,760 | 503,805,058 |
| 2024-09-06 | 14.45 | 14.57 | 14.33 | 14.42 | -0.07% | 240,903 | 347,878,304 |
| 2024-09-05 | 15.01 | 15.21 | 14.26 | 14.43 | -5.44% | 518,046 | 754,419,581 |
| 2024-09-04 | 15.39 | 15.57 | 15.06 | 15.26 | -1.55% | 210,214 | 322,283,195 |
| 2024-09-03 | 15.46 | 15.71 | 15.39 | 15.5 | +0.13% | 203,358 | 316,290,227 |
| 2024-09-02 | 16.39 | 16.39 | 15.46 | 15.48 | -5.72% | 338,827 | 534,806,819 |
| 2024-08-30 | 16.07 | 16.74 | 15.91 | 16.42 | +2.31% | 377,943 | 621,124,050 |
| 2024-08-29 | 16.25 | 16.49 | 16.01 | 16.05 | -1.23% | 247,469 | 400,886,081 |
| 2024-08-28 | 16.43 | 16.5 | 16.11 | 16.25 | -0.91% | 154,663 | 251,440,154 |
| 2024-08-27 | 16.95 | 17.04 | 16.18 | 16.4 | -3.53% | 350,437 | 578,455,401 |
| 2024-08-26 | 17.76 | 17.98 | 16.77 | 17 | -3.85% | 303,785 | 519,880,702 |
| 2024-08-23 | 17.4 | 18.15 | 17.35 | 17.68 | +2.37% | 346,568 | 615,820,591 |
| 2024-08-22 | 17.33 | 17.35 | 16.98 | 17.27 | -0.46% | 145,460 | 249,175,773 |
| 2024-08-21 | 17.36 | 17.58 | 17.3 | 17.35 | -0.46% | 77,218 | 134,380,745 |
| 2024-08-20 | 17.86 | 17.88 | 17.35 | 17.43 | -2.08% | 119,606 | 209,563,777 |
| 2024-08-19 | 17.88 | 18.4 | 17.71 | 17.8 | -0.06% | 171,798 | 308,956,304 |
| 2024-08-16 | 18.03 | 18.07 | 17.66 | 17.81 | -0.78% | 179,200 | 319,235,623 |
| 2024-08-15 | 18.01 | 18.35 | 17.85 | 17.95 | -0.83% | 152,533 | 275,548,997 |
| 2024-08-14 | 18.69 | 18.69 | 17.85 | 18.1 | -1.84% | 203,387 | 367,118,450 |
| 2024-08-13 | 18.68 | 18.74 | 18.18 | 18.44 | -1.13% | 177,635 | 326,121,472 |
| 2024-08-12 | 18.58 | 18.77 | 18.3 | 18.65 | 0% | 129,902 | 241,585,021 |
| 2024-08-09 | 19.08 | 19.3 | 18.38 | 18.65 | -1.89% | 234,671 | 438,339,659 |
| 2024-08-08 | 18.9 | 19.34 | 18.7 | 19.01 | -0.16% | 128,199 | 243,661,725 |
| 2024-08-07 | 19.08 | 19.24 | 18.81 | 19.04 | -0.47% | 105,539 | 200,677,788 |
| 2024-08-06 | 19.42 | 19.45 | 18.88 | 19.13 | -0.05% | 125,406 | 239,345,240 |
| 2024-08-05 | 19.6 | 20.05 | 19.12 | 19.14 | -2.89% | 193,042 | 376,832,644 |
| 2024-08-02 | 19.3 | 20.32 | 19.25 | 19.71 | +0.97% | 235,816 | 470,198,329 |
| 2024-08-01 | 19.88 | 20.23 | 19.46 | 19.52 | -1.61% | 178,936 | 353,535,636 |
| 2024-07-31 | 19.1 | 19.99 | 18.76 | 19.84 | +4.26% | 248,536 | 486,126,700 |
| 2024-07-30 | 19.1 | 19.2 | 18.64 | 19.03 | -0.78% | 186,887 | 352,672,163 |
| 2024-07-29 | 19.44 | 19.6 | 19.05 | 19.18 | -1.59% | 135,142 | 260,424,326 |
| 2024-07-26 | 19.08 | 19.9 | 19.08 | 19.49 | +1.78% | 209,106 | 409,719,656 |
| 2024-07-25 | 19 | 19.42 | 18.76 | 19.15 | 0% | 190,140 | 363,450,838 |
| 2024-07-24 | 19.1 | 19.4 | 18.91 | 19.15 | -0.16% | 219,794 | 421,118,635 |
| 2024-07-23 | 20.05 | 20.06 | 19.15 | 19.18 | -4.86% | 348,005 | 674,986,619 |
| 2024-07-22 | 19.52 | 20.77 | 19.42 | 20.16 | +2.86% | 331,698 | 669,485,064 |
| 2024-07-19 | 20.2 | 20.29 | 19.57 | 19.6 | -3.21% | 338,237 | 671,052,354 |
| 2024-07-18 | 20 | 20.5 | 19.78 | 20.25 | +0.55% | 260,983 | 528,811,689 |
| 2024-07-17 | 21.5 | 21.7 | 19.97 | 20.14 | -3.64% | 515,766 | 1,061,093,934 |
| 2024-07-16 | 22.82 | 22.88 | 20.61 | 20.9 | -8.73% | 772,560 | 1,659,906,549 |
| 2024-07-15 | 22.49 | 23.11 | 22.38 | 22.9 | +0.79% | 140,411 | 320,780,207 |
| 2024-07-12 | 23.65 | 23.75 | 22.7 | 22.72 | -3.97% | 236,882 | 545,407,459 |
| 2024-07-11 | 23.3 | 23.89 | 23.03 | 23.66 | +2.42% | 219,773 | 517,235,690 |
| 2024-07-10 | 23.05 | 23.78 | 22.5 | 23.1 | -3.55% | 478,668 | 1,106,479,192 |
| 2024-07-09 | 24.77 | 24.77 | 23.16 | 23.95 | -2.56% | 422,213 | 1,002,912,856 |
| 2024-07-08 | 25.04 | 25.04 | 24.46 | 24.58 | -1.84% | 167,491 | 413,529,501 |
| 2024-07-05 | 24.7 | 25.1 | 24.28 | 25.04 | +1.79% | 187,626 | 463,745,326 |
| 2024-07-04 | 24.5 | 24.95 | 24.45 | 24.6 | -0.04% | 139,243 | 343,624,661 |
| 2024-07-03 | 24.55 | 24.92 | 23.75 | 24.61 | -0.04% | 231,259 | 563,812,819 |
| 2024-07-02 | 25 | 25.15 | 24.55 | 24.62 | -1.52% | 192,290 | 476,098,320 |
| 2024-07-01 | 24.13 | 25.15 | 24.13 | 25 | +3.61% | 253,239 | 629,744,639 |
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：