股票概览
21.92
+9.98%
+1.99
20.9
开盘价
21.92
最高价
20.3
最低价
689,075
成交量
数据更新至: 2024-09-30
技术指标
19.45
MA5 (5日均线)
18.46
MA10 (10日均线)
18.13
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 | 20.9 | 21.92 | 20.3 | 21.92 | +9.98% | 689,075 | 1,470,341,746 |
| 2024-09-27 | 19.14 | 19.94 | 19.04 | 19.93 | +5.56% | 326,859 | 637,588,232 |
| 2024-09-26 | 18.1 | 18.88 | 18.09 | 18.88 | +3.62% | 324,581 | 601,027,103 |
| 2024-09-25 | 18.38 | 18.75 | 18.22 | 18.22 | -0.38% | 362,590 | 669,912,921 |
| 2024-09-24 | 17.72 | 18.3 | 17.46 | 18.29 | +3.63% | 326,841 | 586,486,535 |
| 2024-09-23 | 17.3 | 17.85 | 17.22 | 17.65 | +0.8% | 205,129 | 361,416,077 |
| 2024-09-20 | 17.62 | 17.73 | 17.31 | 17.51 | -0.62% | 155,548 | 272,717,168 |
| 2024-09-19 | 17.48 | 17.88 | 17.23 | 17.62 | +0.86% | 238,240 | 419,001,122 |
| 2024-09-18 | 17.6 | 17.74 | 17.13 | 17.47 | +2.34% | 201,301 | 350,542,376 |
| 2024-09-13 | 17.35 | 17.46 | 17.07 | 17.07 | -1.61% | 107,910 | 186,048,737 |
| 2024-09-12 | 17.86 | 17.92 | 17.33 | 17.35 | -2.36% | 138,313 | 243,195,226 |
| 2024-09-11 | 17.61 | 17.8 | 17.5 | 17.77 | +0.28% | 97,197 | 172,035,538 |
| 2024-09-10 | 17.61 | 17.9 | 17.27 | 17.72 | +0.85% | 129,469 | 227,150,760 |
| 2024-09-09 | 17.47 | 17.82 | 17.45 | 17.57 | -0.11% | 100,424 | 177,048,647 |
| 2024-09-06 | 17.97 | 18.08 | 17.55 | 17.59 | -2.28% | 140,731 | 250,177,411 |
| 2024-09-05 | 17.86 | 18.14 | 17.74 | 18 | +1.18% | 116,828 | 209,554,859 |
| 2024-09-04 | 17.72 | 18.01 | 17.59 | 17.79 | -0.73% | 119,952 | 213,547,703 |
| 2024-09-03 | 17.79 | 18.07 | 17.79 | 17.92 | +0.56% | 124,368 | 222,986,130 |
| 2024-09-02 | 18.55 | 18.74 | 17.8 | 17.82 | -3.57% | 208,218 | 378,785,248 |
| 2024-08-30 | 17.79 | 18.65 | 17.74 | 18.48 | +3.88% | 259,001 | 475,850,698 |
| 2024-08-29 | 17.22 | 17.94 | 17.22 | 17.79 | +2.12% | 165,381 | 292,650,663 |
| 2024-08-28 | 17.39 | 17.56 | 17.25 | 17.42 | -0.11% | 122,637 | 213,596,210 |
| 2024-08-27 | 17.69 | 17.69 | 17.4 | 17.44 | -2.24% | 141,882 | 248,379,081 |
| 2024-08-26 | 17.86 | 18.06 | 17.62 | 17.84 | +0.22% | 165,841 | 295,812,167 |
| 2024-08-23 | 17.95 | 18.05 | 17.72 | 17.8 | -0.95% | 159,839 | 285,741,965 |
| 2024-08-22 | 18.18 | 18.3 | 17.88 | 17.97 | -1.21% | 195,470 | 352,485,979 |
| 2024-08-21 | 18.5 | 18.8 | 18.18 | 18.19 | -2.41% | 217,846 | 401,570,192 |
| 2024-08-20 | 19.1 | 19.12 | 18.58 | 18.64 | -2.82% | 207,170 | 389,163,369 |
| 2024-08-19 | 18.72 | 19.37 | 18.6 | 19.18 | +1.97% | 272,638 | 520,563,818 |
| 2024-08-16 | 19 | 19.18 | 18.79 | 18.81 | -0.84% | 197,481 | 375,180,806 |
| 2024-08-15 | 18.6 | 19.2 | 18.54 | 18.97 | +0.85% | 205,405 | 389,573,743 |
| 2024-08-14 | 19.07 | 19.18 | 18.79 | 18.81 | -1.31% | 163,313 | 310,390,530 |
| 2024-08-13 | 18.8 | 19.08 | 18.7 | 19.06 | +1.49% | 143,030 | 270,506,825 |
| 2024-08-12 | 19 | 19.14 | 18.7 | 18.78 | -1.62% | 151,545 | 285,795,677 |
| 2024-08-09 | 19.48 | 19.6 | 19.03 | 19.09 | -0.42% | 248,818 | 481,054,436 |
| 2024-08-08 | 18.88 | 19.5 | 18.3 | 19.17 | +0.31% | 285,905 | 543,997,994 |
| 2024-08-07 | 19.33 | 19.44 | 19.1 | 19.11 | -1.24% | 191,521 | 369,120,161 |
| 2024-08-06 | 19.65 | 19.77 | 18.91 | 19.35 | +0.73% | 264,914 | 508,853,796 |
| 2024-08-05 | 20.25 | 20.44 | 19.2 | 19.21 | -6.06% | 396,279 | 784,384,032 |
| 2024-08-02 | 20.9 | 21.11 | 20.35 | 20.45 | -3.63% | 390,957 | 810,674,078 |
| 2024-08-01 | 21.06 | 21.66 | 20.88 | 21.22 | +0.76% | 540,512 | 1,147,511,068 |
| 2024-07-31 | 20.34 | 21.38 | 20.25 | 21.06 | +1.84% | 587,537 | 1,228,066,285 |
| 2024-07-30 | 19.8 | 20.72 | 19.24 | 20.68 | +3.76% | 518,500 | 1,036,402,402 |
| 2024-07-29 | 19.97 | 20.32 | 19.86 | 19.93 | -0.9% | 329,826 | 662,196,333 |
| 2024-07-26 | 20.02 | 20.18 | 19.55 | 20.11 | +0.6% | 415,658 | 827,917,977 |
| 2024-07-25 | 19.8 | 20.96 | 19.79 | 19.99 | -2.39% | 519,673 | 1,053,500,929 |
| 2024-07-24 | 21 | 21.48 | 20.48 | 20.48 | -9.98% | 944,282 | 1,971,006,072 |
| 2024-07-23 | 22.19 | 24.13 | 22.13 | 22.75 | +1.61% | 1,027,179 | 2,386,639,741 |
| 2024-07-22 | 22.13 | 22.48 | 21.94 | 22.39 | +1.17% | 591,908 | 1,316,605,435 |
| 2024-07-19 | 22 | 22.93 | 21.89 | 22.13 | -0.9% | 930,659 | 2,094,883,056 |
| 2024-07-18 | 20.8 | 22.79 | 20.7 | 22.33 | +5.68% | 866,200 | 1,885,311,291 |
| 2024-07-17 | 21.65 | 21.97 | 21.11 | 21.13 | -3.07% | 480,263 | 1,034,043,335 |
| 2024-07-16 | 21.38 | 22 | 21.1 | 21.8 | +1.07% | 554,291 | 1,196,119,511 |
| 2024-07-15 | 21.7 | 21.83 | 21.35 | 21.57 | +0.23% | 450,711 | 971,336,919 |
| 2024-07-12 | 21.05 | 21.84 | 21.01 | 21.52 | +0.7% | 579,878 | 1,242,151,987 |
| 2024-07-11 | 21.59 | 21.65 | 20.9 | 21.37 | +0.42% | 701,054 | 1,491,333,122 |
| 2024-07-10 | 21 | 21.52 | 20.86 | 21.28 | +2.5% | 948,326 | 2,011,732,018 |
| 2024-07-09 | 18.87 | 20.76 | 18.87 | 20.76 | +10.02% | 398,189 | 813,812,483 |
| 2024-07-08 | 19.3 | 19.5 | 18.8 | 18.87 | -0.89% | 295,771 | 568,356,864 |
| 2024-07-05 | 19.3 | 19.4 | 18.71 | 19.04 | -2.06% | 349,900 | 665,548,947 |
| 2024-07-04 | 19.88 | 20.15 | 19.38 | 19.44 | -2.75% | 334,195 | 659,925,753 |
| 2024-07-03 | 19.68 | 20.35 | 18.96 | 19.99 | +1.58% | 505,787 | 997,540,832 |
| 2024-07-02 | 20.28 | 20.37 | 19.66 | 19.68 | -3.43% | 343,356 | 687,687,242 |
| 2024-07-01 | 20.39 | 20.58 | 19.85 | 20.38 | 0% | 387,723 | 782,890,163 |
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：