股票概览
22.77
+7.41%
+1.57
21.62
开盘价
22.96
最高价
21.07
最低价
283,359
成交量
数据更新至: 2024-09-30
技术指标
20.41
MA5 (5日均线)
19.09
MA10 (10日均线)
17.91
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 | 21.62 | 22.96 | 21.07 | 22.77 | +7.41% | 283,359 | 630,460,470 |
| 2024-09-27 | 20.94 | 21.56 | 20.41 | 21.2 | +3.06% | 164,885 | 345,478,637 |
| 2024-09-26 | 19.14 | 20.57 | 18.79 | 20.57 | +10% | 282,672 | 567,530,294 |
| 2024-09-25 | 18.78 | 19.15 | 18.5 | 18.7 | -0.53% | 157,478 | 295,325,481 |
| 2024-09-24 | 17.49 | 18.86 | 17.26 | 18.8 | +7.98% | 153,959 | 279,642,593 |
| 2024-09-23 | 18.03 | 18.23 | 17.35 | 17.41 | -3.81% | 90,909 | 160,606,333 |
| 2024-09-20 | 18.18 | 18.5 | 17.87 | 18.1 | -1.09% | 93,987 | 170,648,493 |
| 2024-09-19 | 17.77 | 18.45 | 17.27 | 18.3 | +2.98% | 150,966 | 269,862,526 |
| 2024-09-18 | 17.11 | 17.92 | 17.01 | 17.77 | +3.13% | 118,165 | 207,205,660 |
| 2024-09-13 | 17.57 | 17.82 | 17.13 | 17.23 | -0.52% | 83,911 | 146,297,862 |
| 2024-09-12 | 17.81 | 17.95 | 17.26 | 17.32 | -2.97% | 113,694 | 199,333,519 |
| 2024-09-11 | 17.58 | 18.19 | 17.53 | 17.85 | +0.85% | 105,405 | 188,276,012 |
| 2024-09-10 | 17.3 | 17.88 | 17.03 | 17.7 | +2.37% | 102,120 | 178,572,130 |
| 2024-09-09 | 16.92 | 17.66 | 16.81 | 17.29 | +0.82% | 123,904 | 214,985,683 |
| 2024-09-06 | 17.19 | 17.67 | 16.97 | 17.15 | -0.23% | 149,402 | 258,774,349 |
| 2024-09-05 | 16.42 | 17.97 | 16.42 | 17.19 | +5.2% | 206,943 | 358,788,220 |
| 2024-09-04 | 15.61 | 16.75 | 15.51 | 16.34 | +3.55% | 125,647 | 204,320,961 |
| 2024-09-03 | 14.86 | 16.04 | 14.82 | 15.78 | +6.19% | 147,427 | 231,304,011 |
| 2024-09-02 | 15.69 | 15.79 | 14.85 | 14.86 | -6.31% | 87,286 | 133,438,876 |
| 2024-08-30 | 15.7 | 16.09 | 15.12 | 15.86 | +0.63% | 122,999 | 192,784,176 |
| 2024-08-29 | 15.2 | 15.98 | 15 | 15.76 | +2.94% | 83,728 | 130,077,736 |
| 2024-08-28 | 14.74 | 15.74 | 14.74 | 15.31 | +3.66% | 124,787 | 191,234,780 |
| 2024-08-27 | 15 | 15.25 | 14.67 | 14.77 | -1.93% | 57,773 | 86,174,816 |
| 2024-08-26 | 15.25 | 15.52 | 14.88 | 15.06 | -1.05% | 49,996 | 75,453,998 |
| 2024-08-23 | 15.39 | 15.52 | 14.95 | 15.22 | -0.46% | 62,073 | 94,317,635 |
| 2024-08-22 | 15.65 | 15.78 | 15.2 | 15.29 | -2.36% | 85,734 | 132,132,873 |
| 2024-08-21 | 16.05 | 16.88 | 15.58 | 15.66 | -2.43% | 138,458 | 222,335,920 |
| 2024-08-20 | 16.08 | 16.38 | 15.92 | 16.05 | -0.62% | 52,373 | 84,139,624 |
| 2024-08-19 | 16.82 | 16.91 | 16.09 | 16.15 | -3.98% | 93,981 | 154,340,745 |
| 2024-08-16 | 16.7 | 17.13 | 16.53 | 16.82 | -0.47% | 110,747 | 186,890,769 |
| 2024-08-15 | 15.75 | 17.1 | 15.57 | 16.9 | +5.69% | 201,682 | 336,045,294 |
| 2024-08-14 | 15.83 | 16.24 | 15.7 | 15.99 | +0.44% | 66,894 | 106,901,091 |
| 2024-08-13 | 15.79 | 16 | 15.55 | 15.92 | +0.95% | 79,508 | 125,551,839 |
| 2024-08-12 | 16.41 | 16.5 | 15.65 | 15.77 | -3.78% | 111,481 | 178,607,613 |
| 2024-08-09 | 16.5 | 16.96 | 16.39 | 16.39 | -0.43% | 89,821 | 149,730,645 |
| 2024-08-08 | 16.9 | 17.13 | 16.29 | 16.46 | -3.12% | 140,074 | 231,717,936 |
| 2024-08-07 | 17.28 | 17.47 | 16.75 | 16.99 | -0.64% | 123,775 | 210,671,099 |
| 2024-08-06 | 16.78 | 17.46 | 16.6 | 17.1 | +3.14% | 173,963 | 295,109,200 |
| 2024-08-05 | 16.42 | 17.5 | 16.31 | 16.58 | +0.18% | 206,003 | 350,520,145 |
| 2024-08-02 | 16.85 | 17.12 | 16.41 | 16.55 | -3.22% | 131,956 | 221,429,342 |
| 2024-08-01 | 17.7 | 17.7 | 16.75 | 17.1 | +0.06% | 223,090 | 380,981,794 |
| 2024-07-31 | 15.5 | 17.09 | 15.32 | 17.09 | +9.97% | 217,212 | 360,604,402 |
| 2024-07-30 | 15.3 | 16.39 | 14.89 | 15.54 | +1.77% | 179,617 | 279,896,653 |
| 2024-07-29 | 15.09 | 15.49 | 14.9 | 15.27 | +1.13% | 81,685 | 123,706,787 |
| 2024-07-26 | 14.67 | 15.19 | 14.6 | 15.1 | +3.71% | 109,728 | 164,027,359 |
| 2024-07-25 | 14.81 | 15.04 | 14.5 | 14.56 | -2.15% | 101,557 | 149,294,863 |
| 2024-07-24 | 15.51 | 15.65 | 14.83 | 14.88 | -4.12% | 138,229 | 208,527,000 |
| 2024-07-23 | 17 | 17.08 | 15.5 | 15.52 | -4.61% | 132,952 | 213,567,700 |
| 2024-07-22 | 15.76 | 16.68 | 15.67 | 16.27 | +2.97% | 97,012 | 157,363,691 |
| 2024-07-19 | 15.91 | 16.35 | 15.77 | 15.8 | -1.43% | 84,298 | 135,990,241 |
| 2024-07-18 | 15.8 | 16.29 | 15.51 | 16.03 | +0.88% | 83,005 | 131,675,225 |
| 2024-07-17 | 16.97 | 16.97 | 15.88 | 15.89 | -6.36% | 110,581 | 179,334,424 |
| 2024-07-16 | 16.11 | 17.25 | 15.93 | 16.97 | +4.3% | 130,780 | 217,854,576 |
| 2024-07-15 | 16.54 | 16.72 | 16.13 | 16.27 | -1.81% | 64,400 | 105,015,087 |
| 2024-07-12 | 16.76 | 16.76 | 16.29 | 16.57 | -1.43% | 87,327 | 143,952,268 |
| 2024-07-11 | 16.88 | 17.3 | 16.6 | 16.81 | +0.9% | 120,790 | 204,397,152 |
| 2024-07-10 | 16.43 | 17.08 | 16.38 | 16.66 | +0.85% | 116,154 | 194,880,463 |
| 2024-07-09 | 16 | 16.61 | 15.6 | 16.52 | +4.03% | 143,693 | 231,628,705 |
| 2024-07-08 | 16.33 | 16.39 | 15.8 | 15.88 | -4.05% | 116,558 | 186,823,149 |
| 2024-07-05 | 17.23 | 17.35 | 16.15 | 16.55 | -3.44% | 149,796 | 245,684,756 |
| 2024-07-04 | 17.51 | 18.13 | 17.1 | 17.14 | +1.24% | 189,436 | 332,869,866 |
| 2024-07-03 | 18 | 18.25 | 16.8 | 16.93 | -2.92% | 121,072 | 209,638,173 |
| 2024-07-02 | 17.88 | 18.38 | 17.34 | 17.44 | +0.17% | 139,566 | 247,540,256 |
| 2024-07-01 | 17.93 | 18 | 16.67 | 17.41 | -2.9% | 187,948 | 322,882,185 |
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：