股票概览
22.5
+9.01%
+1.86
21.18
开盘价
22.6
最高价
20.88
最低价
125,808
成交量
数据更新至: 2024-09-30
技术指标
20.31
MA5 (5日均线)
19.42
MA10 (10日均线)
19.21
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 | 21.18 | 22.6 | 20.88 | 22.5 | +9.01% | 125,808 | 275,079,464 |
| 2024-09-27 | 20.13 | 20.69 | 20.03 | 20.64 | +3.46% | 40,659 | 82,986,373 |
| 2024-09-26 | 19.37 | 19.96 | 19.3 | 19.95 | +3.37% | 60,448 | 119,285,223 |
| 2024-09-25 | 19.35 | 19.85 | 19.2 | 19.3 | +0.78% | 51,390 | 100,331,070 |
| 2024-09-24 | 18.89 | 19.17 | 18.62 | 19.15 | +1.43% | 40,041 | 75,965,223 |
| 2024-09-23 | 18.5 | 19.08 | 18.29 | 18.88 | +1.61% | 25,222 | 47,354,157 |
| 2024-09-20 | 18.8 | 18.89 | 18.45 | 18.58 | -1.12% | 19,404 | 36,135,295 |
| 2024-09-19 | 18.07 | 18.9 | 17.96 | 18.79 | +4.04% | 34,489 | 64,138,467 |
| 2024-09-18 | 18.32 | 18.65 | 17.83 | 18.06 | -1.37% | 18,746 | 33,830,616 |
| 2024-09-13 | 18.85 | 18.89 | 18.29 | 18.31 | -2.76% | 22,047 | 40,752,783 |
| 2024-09-12 | 18.85 | 19.22 | 18.78 | 18.83 | -0.11% | 23,609 | 44,894,406 |
| 2024-09-11 | 18.93 | 19.13 | 18.81 | 18.85 | -1.46% | 19,117 | 36,218,147 |
| 2024-09-10 | 19 | 19.17 | 18.65 | 19.13 | +0.42% | 26,328 | 49,815,732 |
| 2024-09-09 | 18.67 | 19.18 | 18.6 | 19.05 | +0.53% | 34,639 | 65,642,374 |
| 2024-09-06 | 19.13 | 19.49 | 18.87 | 18.95 | -3.32% | 62,765 | 120,012,754 |
| 2024-09-05 | 19.22 | 20.7 | 19.06 | 19.6 | +1.61% | 83,250 | 164,473,717 |
| 2024-09-04 | 19.05 | 19.44 | 18.83 | 19.29 | +0.99% | 36,086 | 69,309,154 |
| 2024-09-03 | 18.55 | 19.22 | 18.48 | 19.1 | +2.96% | 44,675 | 84,806,324 |
| 2024-09-02 | 19.06 | 19.06 | 18.5 | 18.55 | -0.96% | 37,075 | 69,718,287 |
| 2024-08-30 | 18.2 | 18.98 | 18.12 | 18.73 | +2.18% | 36,216 | 67,758,095 |
| 2024-08-29 | 17.7 | 18.4 | 17.62 | 18.33 | +2.63% | 28,538 | 51,704,448 |
| 2024-08-28 | 17.9 | 18.18 | 17.7 | 17.86 | -1.11% | 24,983 | 44,701,810 |
| 2024-08-27 | 18.39 | 18.46 | 17.98 | 18.06 | -2.64% | 27,905 | 50,682,225 |
| 2024-08-26 | 18.63 | 18.69 | 18.27 | 18.55 | -0.43% | 26,848 | 49,707,939 |
| 2024-08-23 | 18.22 | 18.95 | 18.05 | 18.63 | +2.48% | 53,224 | 98,594,539 |
| 2024-08-22 | 18.69 | 18.8 | 18.18 | 18.18 | -3.04% | 27,519 | 50,689,423 |
| 2024-08-21 | 18.95 | 18.98 | 18.58 | 18.75 | -0.58% | 24,488 | 45,778,524 |
| 2024-08-20 | 19.19 | 19.21 | 18.7 | 18.86 | -1.26% | 23,518 | 44,304,754 |
| 2024-08-19 | 19.38 | 19.55 | 19.08 | 19.1 | -1.44% | 26,498 | 51,147,501 |
| 2024-08-16 | 19.78 | 19.92 | 19.36 | 19.38 | -1.72% | 25,664 | 50,373,147 |
| 2024-08-15 | 19.4 | 19.9 | 19.21 | 19.72 | +0.92% | 35,614 | 69,975,936 |
| 2024-08-14 | 19.63 | 19.78 | 19.45 | 19.54 | -0.2% | 26,070 | 51,101,597 |
| 2024-08-13 | 19.49 | 19.63 | 19.31 | 19.58 | +0.41% | 22,156 | 43,151,546 |
| 2024-08-12 | 19.82 | 19.82 | 19.4 | 19.5 | -1.66% | 24,469 | 47,828,073 |
| 2024-08-09 | 20.1 | 20.33 | 19.81 | 19.83 | -1.25% | 28,392 | 56,688,032 |
| 2024-08-08 | 20.13 | 20.39 | 19.78 | 20.08 | -1.57% | 48,431 | 97,246,276 |
| 2024-08-07 | 20.92 | 20.98 | 20.4 | 20.4 | -2.02% | 54,165 | 111,381,693 |
| 2024-08-06 | 20.12 | 21.49 | 20.01 | 20.82 | +3.53% | 86,873 | 180,093,053 |
| 2024-08-05 | 20.76 | 21.07 | 20.1 | 20.11 | -5.54% | 90,362 | 185,783,405 |
| 2024-08-02 | 21.8 | 22.26 | 21.22 | 21.29 | -2.56% | 172,053 | 375,160,281 |
| 2024-08-01 | 21.05 | 22.31 | 20.9 | 21.85 | +3.51% | 116,791 | 252,872,249 |
| 2024-07-31 | 20.42 | 21.24 | 20.25 | 21.11 | +3.48% | 84,418 | 176,449,269 |
| 2024-07-30 | 20 | 20.53 | 19.76 | 20.4 | +0.99% | 83,385 | 168,258,131 |
| 2024-07-29 | 19.89 | 21.3 | 19.3 | 20.2 | +2.07% | 97,971 | 197,951,462 |
| 2024-07-26 | 18.82 | 19.96 | 18.82 | 19.79 | +5.21% | 54,946 | 107,056,333 |
| 2024-07-25 | 18.77 | 19.04 | 18.47 | 18.81 | +0.86% | 28,202 | 52,957,330 |
| 2024-07-24 | 19.07 | 19.2 | 18.6 | 18.65 | -2.36% | 36,428 | 68,697,567 |
| 2024-07-23 | 19.5 | 20 | 19.1 | 19.1 | -2% | 43,072 | 84,090,070 |
| 2024-07-22 | 19.35 | 19.66 | 19.25 | 19.49 | +0.83% | 23,635 | 45,977,028 |
| 2024-07-19 | 19.36 | 19.69 | 19.28 | 19.33 | -0.36% | 23,251 | 45,295,788 |
| 2024-07-18 | 19.59 | 19.59 | 18.96 | 19.4 | -1.07% | 27,841 | 53,663,579 |
| 2024-07-17 | 20.22 | 20.22 | 19.61 | 19.61 | -3.06% | 24,798 | 49,152,574 |
| 2024-07-16 | 20.14 | 20.4 | 19.95 | 20.23 | +0.1% | 20,157 | 40,635,482 |
| 2024-07-15 | 20.37 | 20.63 | 20.1 | 20.21 | -1.61% | 22,678 | 46,036,828 |
| 2024-07-12 | 20.69 | 20.69 | 20.32 | 20.54 | -0.87% | 28,359 | 58,141,548 |
| 2024-07-11 | 20.26 | 20.78 | 20.26 | 20.72 | +2.83% | 37,419 | 77,141,607 |
| 2024-07-10 | 20.03 | 20.65 | 19.91 | 20.15 | -0.15% | 32,869 | 66,675,389 |
| 2024-07-09 | 19.64 | 20.2 | 19.31 | 20.18 | +2.18% | 40,174 | 79,710,820 |
| 2024-07-08 | 20.34 | 20.34 | 19.67 | 19.75 | -3.04% | 29,119 | 57,811,561 |
| 2024-07-05 | 20.27 | 20.55 | 19.78 | 20.37 | +0.2% | 31,888 | 64,382,281 |
| 2024-07-04 | 20.81 | 21.09 | 20.21 | 20.33 | -2.31% | 32,130 | 66,124,695 |
| 2024-07-03 | 21.34 | 21.55 | 20.8 | 20.81 | -2.48% | 34,547 | 72,641,755 |
| 2024-07-02 | 21.58 | 21.92 | 21.2 | 21.34 | -1.02% | 37,897 | 81,577,176 |
| 2024-07-01 | 21.4 | 21.65 | 20.96 | 21.56 | +0.61% | 42,557 | 90,846,421 |
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：