股票概览
23.22
+10%
+2.11
22.8
开盘价
23.22
最高价
21.69
最低价
772,355
成交量
数据更新至: 2024-09-30
技术指标
19.77
MA5 (5日均线)
18.31
MA10 (10日均线)
17.77
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 | 22.8 | 23.22 | 21.69 | 23.22 | +10% | 772,355 | 1,751,457,345 |
| 2024-09-27 | 20.49 | 21.12 | 20.18 | 21.11 | +9.95% | 616,117 | 1,274,397,993 |
| 2024-09-26 | 17.27 | 19.2 | 17.25 | 19.2 | +10.03% | 624,497 | 1,154,330,144 |
| 2024-09-25 | 18.02 | 18.16 | 17.43 | 17.45 | -2.24% | 373,297 | 665,417,849 |
| 2024-09-24 | 17.45 | 17.88 | 17.01 | 17.85 | +3.54% | 331,810 | 582,267,940 |
| 2024-09-23 | 17.24 | 17.61 | 17.2 | 17.24 | +0.12% | 149,095 | 259,235,702 |
| 2024-09-20 | 17 | 17.35 | 16.95 | 17.22 | -0.17% | 170,420 | 292,683,783 |
| 2024-09-19 | 16.54 | 17.49 | 16.33 | 17.25 | +5.5% | 319,082 | 543,089,359 |
| 2024-09-18 | 16.26 | 16.49 | 15.81 | 16.35 | +0.62% | 160,537 | 259,105,781 |
| 2024-09-13 | 16.56 | 16.68 | 16.22 | 16.25 | -2.46% | 142,878 | 234,486,607 |
| 2024-09-12 | 16.89 | 17.06 | 16.65 | 16.66 | -1.19% | 110,049 | 185,223,444 |
| 2024-09-11 | 16.8 | 17.03 | 16.71 | 16.86 | -0.35% | 87,772 | 148,034,693 |
| 2024-09-10 | 16.83 | 17.07 | 16.65 | 16.92 | +0.59% | 125,057 | 210,873,380 |
| 2024-09-09 | 16.84 | 17.08 | 16.72 | 16.82 | -1.69% | 116,164 | 196,008,688 |
| 2024-09-06 | 17.53 | 17.53 | 17.09 | 17.11 | -2.62% | 126,790 | 218,631,442 |
| 2024-09-05 | 17.32 | 17.6 | 17.31 | 17.57 | +1.38% | 136,090 | 237,983,834 |
| 2024-09-04 | 17.34 | 17.66 | 17.27 | 17.33 | -0.86% | 129,397 | 225,123,380 |
| 2024-09-03 | 17.35 | 17.65 | 17.31 | 17.48 | +0.52% | 171,536 | 299,941,227 |
| 2024-09-02 | 17.8 | 17.92 | 17.34 | 17.39 | -3.71% | 242,040 | 425,316,921 |
| 2024-08-30 | 17.93 | 18.36 | 17.69 | 18.06 | +0.73% | 418,917 | 756,715,716 |
| 2024-08-29 | 17 | 17.93 | 16.91 | 17.93 | +10% | 470,058 | 827,283,023 |
| 2024-08-28 | 16.78 | 16.78 | 16.07 | 16.3 | -3.66% | 170,348 | 278,045,244 |
| 2024-08-27 | 16.76 | 16.94 | 16.42 | 16.92 | +0.71% | 135,495 | 226,305,706 |
| 2024-08-26 | 16.83 | 17.06 | 16.74 | 16.8 | -0.41% | 75,960 | 128,080,157 |
| 2024-08-23 | 16.68 | 16.96 | 16.66 | 16.87 | +0.9% | 69,942 | 117,675,908 |
| 2024-08-22 | 17.06 | 17.15 | 16.65 | 16.72 | -2.73% | 144,875 | 243,287,030 |
| 2024-08-21 | 17.45 | 17.71 | 17.15 | 17.19 | -1.77% | 129,836 | 225,249,248 |
| 2024-08-20 | 17.57 | 17.7 | 17.35 | 17.5 | -0.79% | 100,664 | 175,956,532 |
| 2024-08-19 | 17.35 | 17.84 | 17.27 | 17.64 | +1.91% | 161,696 | 284,586,818 |
| 2024-08-16 | 17.55 | 17.57 | 17.29 | 17.31 | -1.87% | 113,489 | 197,161,208 |
| 2024-08-15 | 17.52 | 17.84 | 17.46 | 17.64 | +0.51% | 137,424 | 242,292,835 |
| 2024-08-14 | 17.97 | 18 | 17.38 | 17.55 | -2.34% | 144,322 | 253,747,149 |
| 2024-08-13 | 18.2 | 18.25 | 17.75 | 17.97 | -1.26% | 138,689 | 248,529,242 |
| 2024-08-12 | 18.28 | 18.48 | 18.16 | 18.2 | -1.09% | 134,150 | 245,017,621 |
| 2024-08-09 | 18.8 | 18.97 | 18.4 | 18.4 | -2.23% | 244,171 | 454,954,509 |
| 2024-08-08 | 18.1 | 18.91 | 18 | 18.82 | +3.58% | 346,582 | 644,375,718 |
| 2024-08-07 | 17.7 | 18.3 | 17.63 | 18.17 | +1.79% | 260,914 | 469,924,686 |
| 2024-08-06 | 17.54 | 18.14 | 17.38 | 17.85 | +2.88% | 270,478 | 480,468,551 |
| 2024-08-05 | 17.05 | 17.77 | 17 | 17.35 | +1.52% | 220,529 | 385,285,730 |
| 2024-08-02 | 17.15 | 17.41 | 17.08 | 17.09 | -0.93% | 112,144 | 193,226,628 |
| 2024-08-01 | 17.6 | 17.66 | 17.15 | 17.25 | -2.27% | 169,985 | 294,617,892 |
| 2024-07-31 | 16.9 | 17.68 | 16.82 | 17.65 | +4.13% | 194,309 | 338,258,040 |
| 2024-07-30 | 16.75 | 16.95 | 16.52 | 16.95 | +0.24% | 110,712 | 185,298,237 |
| 2024-07-29 | 17 | 17.27 | 16.85 | 16.91 | -0.82% | 96,430 | 164,064,324 |
| 2024-07-26 | 16.75 | 17.25 | 16.74 | 17.05 | +1.43% | 102,906 | 174,968,909 |
| 2024-07-25 | 16.83 | 17.03 | 16.72 | 16.81 | +0.24% | 97,345 | 163,980,633 |
| 2024-07-24 | 17.01 | 17.18 | 16.72 | 16.77 | -1.7% | 121,202 | 204,950,465 |
| 2024-07-23 | 17.66 | 17.75 | 17.05 | 17.06 | -3.29% | 132,715 | 229,978,169 |
| 2024-07-22 | 17.86 | 17.98 | 17.55 | 17.64 | -1.34% | 132,437 | 234,653,390 |
| 2024-07-19 | 17.63 | 17.91 | 17.57 | 17.88 | +0.56% | 144,485 | 257,070,309 |
| 2024-07-18 | 17.75 | 18.1 | 17.55 | 17.78 | 0% | 204,453 | 362,703,395 |
| 2024-07-17 | 17.44 | 17.9 | 17.34 | 17.78 | +2.01% | 213,556 | 377,768,361 |
| 2024-07-16 | 17.45 | 17.55 | 17.2 | 17.43 | -0.4% | 93,003 | 161,897,621 |
| 2024-07-15 | 17.57 | 17.61 | 17.42 | 17.5 | -0.74% | 114,151 | 199,798,103 |
| 2024-07-12 | 17.72 | 17.77 | 17.44 | 17.63 | -0.17% | 143,111 | 251,984,928 |
| 2024-07-11 | 17.4 | 17.96 | 17.34 | 17.66 | +3.21% | 259,991 | 458,937,230 |
| 2024-07-10 | 16.98 | 17.57 | 16.9 | 17.11 | +0.41% | 200,745 | 346,846,385 |
| 2024-07-09 | 16.59 | 17.15 | 16.4 | 17.04 | +2.65% | 174,987 | 293,322,467 |
| 2024-07-08 | 17.04 | 17.04 | 16.53 | 16.6 | -2.92% | 138,936 | 231,777,129 |
| 2024-07-05 | 17.29 | 17.38 | 16.95 | 17.1 | -1.16% | 121,990 | 208,507,237 |
| 2024-07-04 | 17.86 | 17.93 | 17.25 | 17.3 | -3.03% | 209,475 | 365,540,804 |
| 2024-07-03 | 18.19 | 18.28 | 17.81 | 17.84 | -2.51% | 156,967 | 282,195,979 |
| 2024-07-02 | 18.3 | 18.57 | 18.16 | 18.3 | -0.05% | 238,910 | 438,883,098 |
| 2024-07-01 | 18.18 | 18.32 | 17.97 | 18.31 | +0.72% | 122,978 | 222,977,664 |
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：