股票概览
22.83
+9.97%
+2.07
21.8
开盘价
22.84
最高价
21.45
最低价
951,923
成交量
数据更新至: 2024-09-30
技术指标
19.91
MA5 (5日均线)
19.03
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 | 21.8 | 22.84 | 21.45 | 22.83 | +9.97% | 951,923 | 2,128,903,126 |
| 2024-09-27 | 19.78 | 20.8 | 19.7 | 20.76 | +6.79% | 387,470 | 787,868,303 |
| 2024-09-26 | 18.32 | 19.44 | 18.21 | 19.44 | +6% | 452,146 | 854,668,764 |
| 2024-09-25 | 18.39 | 19.02 | 18.33 | 18.34 | +0.88% | 382,831 | 715,432,474 |
| 2024-09-24 | 17.6 | 18.18 | 17.39 | 18.18 | +4.3% | 403,881 | 721,296,442 |
| 2024-09-23 | 17.81 | 17.83 | 17.39 | 17.43 | -2.13% | 184,168 | 323,225,562 |
| 2024-09-20 | 18.53 | 18.56 | 17.58 | 17.81 | -4.04% | 430,783 | 766,384,698 |
| 2024-09-19 | 18.39 | 18.97 | 18.18 | 18.56 | +1.37% | 239,189 | 445,805,943 |
| 2024-09-18 | 18.55 | 18.66 | 18.29 | 18.31 | -1.56% | 131,166 | 241,506,559 |
| 2024-09-13 | 18.97 | 19 | 18.56 | 18.6 | -1.54% | 168,724 | 315,434,193 |
| 2024-09-12 | 19.01 | 19.73 | 18.88 | 18.89 | -0.63% | 256,024 | 492,977,561 |
| 2024-09-11 | 18.57 | 19.2 | 18.52 | 19.01 | +1.71% | 180,768 | 342,903,733 |
| 2024-09-10 | 18.82 | 19.19 | 18.61 | 18.69 | -1.42% | 172,961 | 325,419,016 |
| 2024-09-09 | 19.06 | 19.35 | 18.85 | 18.96 | -0.78% | 154,415 | 294,033,546 |
| 2024-09-06 | 19.39 | 19.39 | 19.07 | 19.11 | -1.34% | 123,083 | 235,652,480 |
| 2024-09-05 | 19.2 | 19.43 | 19.01 | 19.37 | +0.89% | 214,298 | 413,347,810 |
| 2024-09-04 | 18.97 | 19.52 | 18.93 | 19.2 | +1.05% | 271,060 | 522,401,176 |
| 2024-09-03 | 18.29 | 19.18 | 18.06 | 19 | +4.34% | 359,258 | 675,985,519 |
| 2024-09-02 | 18.86 | 19.19 | 18.2 | 18.21 | -4.21% | 224,024 | 415,976,478 |
| 2024-08-30 | 18.7 | 19.42 | 18.57 | 19.01 | +0.96% | 326,395 | 621,262,385 |
| 2024-08-29 | 18 | 18.98 | 17.86 | 18.83 | +4.38% | 315,283 | 585,580,218 |
| 2024-08-28 | 17.96 | 18.25 | 17.85 | 18.04 | +0.11% | 137,259 | 247,388,662 |
| 2024-08-27 | 18.03 | 18.48 | 17.77 | 18.02 | -0.93% | 220,708 | 399,945,709 |
| 2024-08-26 | 18.4 | 18.82 | 18.08 | 18.19 | -0.71% | 176,264 | 323,962,985 |
| 2024-08-23 | 18.24 | 18.5 | 18.08 | 18.32 | +0.44% | 116,938 | 214,264,010 |
| 2024-08-22 | 18.83 | 18.86 | 18.21 | 18.24 | -2.72% | 174,879 | 322,281,800 |
| 2024-08-21 | 18.6 | 19.05 | 18.43 | 18.75 | +0.75% | 192,324 | 360,785,301 |
| 2024-08-20 | 18.86 | 19.06 | 18.4 | 18.61 | -1.69% | 237,632 | 443,972,349 |
| 2024-08-19 | 19.18 | 19.22 | 18.82 | 18.93 | -1.3% | 226,115 | 428,276,062 |
| 2024-08-16 | 19.58 | 19.96 | 19.15 | 19.18 | -3.13% | 383,119 | 745,232,162 |
| 2024-08-15 | 18.49 | 20.19 | 18.4 | 19.8 | +4.93% | 558,342 | 1,088,039,659 |
| 2024-08-14 | 19.01 | 19.45 | 18.5 | 18.87 | +1.62% | 469,011 | 887,034,219 |
| 2024-08-13 | 18.61 | 18.83 | 18.38 | 18.57 | -0.54% | 122,877 | 228,087,675 |
| 2024-08-12 | 18.95 | 19.12 | 18.61 | 18.67 | 0% | 113,238 | 212,236,805 |
| 2024-08-09 | 18.96 | 19.05 | 18.63 | 18.67 | -1.48% | 141,777 | 265,998,193 |
| 2024-08-08 | 19 | 19.24 | 18.82 | 18.95 | -0.63% | 169,806 | 321,967,963 |
| 2024-08-07 | 18.73 | 19.18 | 18.63 | 19.07 | +1.27% | 272,094 | 514,374,745 |
| 2024-08-06 | 18.58 | 19.13 | 18.55 | 18.83 | +3.07% | 386,078 | 726,931,948 |
| 2024-08-05 | 17.8 | 18.81 | 17.77 | 18.27 | +2.35% | 421,828 | 780,574,131 |
| 2024-08-02 | 17.82 | 18.01 | 17.77 | 17.85 | -0.22% | 147,738 | 264,422,149 |
| 2024-08-01 | 18.18 | 18.25 | 17.85 | 17.89 | -1.32% | 156,650 | 281,667,894 |
| 2024-07-31 | 17.51 | 18.27 | 17.25 | 18.13 | +3.19% | 284,000 | 509,025,053 |
| 2024-07-30 | 17.55 | 17.71 | 17.42 | 17.57 | 0% | 125,287 | 219,687,148 |
| 2024-07-29 | 17.8 | 17.9 | 17.56 | 17.57 | -1.35% | 135,351 | 239,031,759 |
| 2024-07-26 | 17.68 | 17.9 | 17.49 | 17.81 | +0.74% | 145,624 | 258,543,262 |
| 2024-07-25 | 17.56 | 18.08 | 17.46 | 17.68 | +1.03% | 241,662 | 429,979,193 |
| 2024-07-24 | 17.9 | 18.08 | 17.45 | 17.5 | -2.72% | 212,960 | 376,008,513 |
| 2024-07-23 | 18.4 | 18.53 | 17.98 | 17.99 | -2.49% | 176,063 | 321,610,505 |
| 2024-07-22 | 18.2 | 18.59 | 18.19 | 18.45 | +0.76% | 187,066 | 344,474,677 |
| 2024-07-19 | 17.95 | 18.41 | 17.77 | 18.31 | +1.84% | 243,660 | 441,920,235 |
| 2024-07-18 | 17.91 | 18.1 | 17.65 | 17.98 | -0.44% | 236,849 | 423,610,172 |
| 2024-07-17 | 18.25 | 18.52 | 18.06 | 18.06 | -0.11% | 322,762 | 588,953,435 |
| 2024-07-16 | 17.45 | 18.11 | 17.29 | 18.08 | +3.26% | 334,143 | 596,167,188 |
| 2024-07-15 | 17.3 | 17.59 | 17.2 | 17.51 | +0.81% | 217,011 | 378,787,291 |
| 2024-07-12 | 17.19 | 17.6 | 17.12 | 17.37 | +0.7% | 261,296 | 454,937,762 |
| 2024-07-11 | 17 | 17.79 | 16.9 | 17.25 | +2.8% | 372,698 | 646,997,957 |
| 2024-07-10 | 15.8 | 17.04 | 15.79 | 16.78 | +2.19% | 528,932 | 883,571,547 |
| 2024-07-09 | 16.74 | 16.78 | 16.24 | 16.42 | -1.85% | 416,233 | 684,346,813 |
| 2024-07-08 | 17.55 | 17.59 | 16.63 | 16.73 | -5.37% | 380,050 | 644,129,202 |
| 2024-07-05 | 17.33 | 17.88 | 17.15 | 17.68 | +1.73% | 320,800 | 565,154,850 |
| 2024-07-04 | 17.92 | 17.97 | 17.3 | 17.38 | -3.01% | 354,669 | 619,070,087 |
| 2024-07-03 | 18.28 | 18.45 | 17.68 | 17.92 | -1.97% | 316,491 | 566,764,373 |
| 2024-07-02 | 18.71 | 18.77 | 18.27 | 18.28 | -2.97% | 261,676 | 484,189,191 |
| 2024-07-01 | 19 | 19.23 | 18.59 | 18.84 | -1.41% | 229,305 | 431,824,832 |
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：