股票概览
21.15
+6.28%
+1.25
20.49
开盘价
21.28
最高价
20.06
最低价
539,550
成交量
数据更新至: 2024-09-30
技术指标
19.92
MA5 (5日均线)
19.32
MA10 (10日均线)
19.10
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 | 20.49 | 21.28 | 20.06 | 21.15 | +6.28% | 539,550 | 1,116,669,192 |
| 2024-09-27 | 20.1 | 20.23 | 19.78 | 19.9 | -0.2% | 168,692 | 337,468,125 |
| 2024-09-26 | 19.42 | 19.99 | 19.32 | 19.94 | +2.68% | 104,512 | 205,685,753 |
| 2024-09-25 | 19.3 | 19.62 | 19.22 | 19.42 | +1.09% | 98,905 | 192,554,309 |
| 2024-09-24 | 18.67 | 19.47 | 18.39 | 19.21 | +4.01% | 153,835 | 291,710,168 |
| 2024-09-23 | 18.9 | 19 | 18.4 | 18.47 | -2.33% | 81,084 | 150,420,037 |
| 2024-09-20 | 19.07 | 19.07 | 18.67 | 18.91 | -0.89% | 110,093 | 207,585,220 |
| 2024-09-19 | 18.71 | 19.14 | 18.29 | 19.08 | +1.92% | 110,838 | 208,657,847 |
| 2024-09-18 | 18.36 | 18.72 | 18.33 | 18.72 | +1.74% | 71,805 | 133,612,050 |
| 2024-09-13 | 18.15 | 18.56 | 18.08 | 18.4 | +1.1% | 85,821 | 157,846,358 |
| 2024-09-12 | 18.54 | 18.61 | 17.88 | 18.2 | -1.99% | 134,230 | 244,081,166 |
| 2024-09-11 | 18.82 | 18.91 | 18.35 | 18.57 | -1.59% | 78,700 | 145,996,868 |
| 2024-09-10 | 19.25 | 19.34 | 18.75 | 18.87 | -2.23% | 81,513 | 154,193,841 |
| 2024-09-09 | 19.38 | 19.5 | 19.18 | 19.3 | +0.26% | 67,109 | 129,726,831 |
| 2024-09-06 | 19.43 | 19.51 | 19.25 | 19.25 | -0.67% | 59,942 | 116,185,471 |
| 2024-09-05 | 19.06 | 19.45 | 19.06 | 19.38 | +1.41% | 86,185 | 166,652,515 |
| 2024-09-04 | 18.91 | 19.2 | 18.82 | 19.11 | +1% | 94,840 | 181,069,884 |
| 2024-09-03 | 18.55 | 19.05 | 18.46 | 18.92 | +1.39% | 100,718 | 190,264,949 |
| 2024-09-02 | 18.58 | 18.86 | 18.36 | 18.66 | +0.32% | 116,932 | 218,505,304 |
| 2024-08-30 | 18.58 | 18.85 | 18.44 | 18.6 | -0.43% | 128,117 | 239,389,812 |
| 2024-08-29 | 18.94 | 19.07 | 18.63 | 18.68 | -1.42% | 85,661 | 161,097,490 |
| 2024-08-28 | 19.18 | 19.3 | 18.89 | 18.95 | -1.92% | 97,719 | 186,151,016 |
| 2024-08-27 | 19.2 | 19.54 | 19.05 | 19.32 | +2.99% | 155,082 | 299,620,738 |
| 2024-08-26 | 19.29 | 19.3 | 18.53 | 18.76 | -2.8% | 143,132 | 268,598,591 |
| 2024-08-23 | 19.28 | 19.46 | 18.97 | 19.3 | -0.31% | 76,444 | 147,034,774 |
| 2024-08-22 | 19.42 | 19.49 | 19.26 | 19.36 | -0.26% | 63,022 | 121,886,471 |
| 2024-08-21 | 19.62 | 19.73 | 19.35 | 19.41 | -1.62% | 74,163 | 144,696,850 |
| 2024-08-20 | 19.73 | 19.92 | 19.62 | 19.73 | 0% | 68,825 | 135,965,532 |
| 2024-08-19 | 19.76 | 19.98 | 19.59 | 19.73 | -0.25% | 62,423 | 123,373,516 |
| 2024-08-16 | 19.6 | 19.81 | 19.52 | 19.78 | +0.87% | 73,690 | 145,137,483 |
| 2024-08-15 | 19.34 | 19.64 | 19.34 | 19.61 | +0.98% | 83,864 | 163,737,085 |
| 2024-08-14 | 19.38 | 19.5 | 19.17 | 19.42 | -0.15% | 62,305 | 120,653,804 |
| 2024-08-13 | 19.47 | 19.48 | 19.09 | 19.45 | +0.41% | 72,362 | 140,073,832 |
| 2024-08-12 | 19.05 | 19.48 | 18.98 | 19.37 | +1.95% | 106,645 | 206,346,403 |
| 2024-08-09 | 19.31 | 19.45 | 18.95 | 19 | -1.66% | 68,878 | 131,553,638 |
| 2024-08-08 | 19.19 | 19.39 | 19.05 | 19.32 | +0.47% | 105,911 | 203,989,617 |
| 2024-08-07 | 19.12 | 19.28 | 19.02 | 19.23 | +0.52% | 77,497 | 148,740,973 |
| 2024-08-06 | 19 | 19.15 | 18.76 | 19.13 | +0.79% | 117,887 | 223,640,926 |
| 2024-08-05 | 19.28 | 19.58 | 18.91 | 18.98 | -2.32% | 135,700 | 260,060,903 |
| 2024-08-02 | 19.3 | 19.57 | 19.18 | 19.43 | +0.31% | 92,206 | 179,054,121 |
| 2024-08-01 | 19.39 | 19.78 | 19.29 | 19.37 | -0.15% | 121,674 | 237,292,191 |
| 2024-07-31 | 19.52 | 19.7 | 19.29 | 19.4 | -0.51% | 164,844 | 320,356,238 |
| 2024-07-30 | 19.31 | 19.55 | 19.08 | 19.5 | +0.98% | 97,343 | 188,511,541 |
| 2024-07-29 | 19.63 | 19.63 | 19.12 | 19.31 | -1.63% | 99,308 | 192,186,620 |
| 2024-07-26 | 19.37 | 19.67 | 19.18 | 19.63 | +1.34% | 96,159 | 187,102,796 |
| 2024-07-25 | 19.3 | 19.53 | 19.25 | 19.37 | -0.15% | 68,855 | 133,501,386 |
| 2024-07-24 | 19.13 | 19.58 | 19.11 | 19.4 | +0.62% | 100,244 | 194,554,283 |
| 2024-07-23 | 19.72 | 19.77 | 19.16 | 19.28 | -2.68% | 155,033 | 300,820,134 |
| 2024-07-22 | 19.77 | 19.86 | 19.44 | 19.81 | -1.83% | 111,531 | 219,935,723 |
| 2024-07-19 | 19.79 | 20.23 | 19.71 | 20.18 | +1.97% | 193,394 | 387,583,176 |
| 2024-07-18 | 19.64 | 19.86 | 19.5 | 19.79 | +0.41% | 135,398 | 266,995,376 |
| 2024-07-17 | 19.2 | 19.81 | 19.09 | 19.71 | +2.23% | 170,105 | 332,497,786 |
| 2024-07-16 | 19.16 | 19.29 | 19.09 | 19.28 | +0.36% | 74,027 | 142,020,835 |
| 2024-07-15 | 19.04 | 19.21 | 18.9 | 19.21 | +0.58% | 81,040 | 154,554,733 |
| 2024-07-12 | 19 | 19.19 | 18.88 | 19.1 | +0.84% | 95,680 | 182,498,842 |
| 2024-07-11 | 18.9 | 19.05 | 18.57 | 18.94 | +0.58% | 86,466 | 163,019,125 |
| 2024-07-10 | 19.15 | 19.17 | 18.75 | 18.83 | -1.77% | 82,436 | 155,960,948 |
| 2024-07-09 | 19.1 | 19.27 | 18.9 | 19.17 | +0.63% | 87,907 | 167,789,912 |
| 2024-07-08 | 19.3 | 19.38 | 19.02 | 19.05 | -1.04% | 104,232 | 199,844,753 |
| 2024-07-05 | 18.71 | 19.25 | 18.71 | 19.25 | +2.89% | 123,342 | 234,790,312 |
| 2024-07-04 | 18.92 | 18.97 | 18.63 | 18.71 | -1.11% | 95,749 | 179,564,720 |
| 2024-07-03 | 19.3 | 19.41 | 18.86 | 18.92 | -1.87% | 99,545 | 189,755,545 |
| 2024-07-02 | 19.36 | 19.55 | 19.2 | 19.28 | -0.52% | 87,055 | 168,205,244 |
| 2024-07-01 | 19.1 | 19.48 | 19.01 | 19.38 | +1.41% | 123,126 | 237,449,676 |
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：