股票概览
22
+8.86%
+1.79
20.99
开盘价
22.17
最高价
20.57
最低价
68,595
成交量
数据更新至: 2024-09-30
技术指标
19.89
MA5 (5日均线)
18.92
MA10 (10日均线)
18.98
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 | 20.99 | 22.17 | 20.57 | 22 | +8.86% | 68,595 | 147,640,218 |
| 2024-09-27 | 19.9 | 20.52 | 19.63 | 20.21 | +4.01% | 45,209 | 90,292,033 |
| 2024-09-26 | 18.81 | 19.5 | 18.81 | 19.43 | +2.53% | 39,945 | 76,527,907 |
| 2024-09-25 | 18.87 | 19.27 | 18.84 | 18.95 | +0.42% | 62,748 | 119,547,886 |
| 2024-09-24 | 18.54 | 18.93 | 18.19 | 18.87 | -2.02% | 88,126 | 163,960,185 |
| 2024-09-23 | 17.8 | 19.5 | 17.65 | 19.26 | +8.63% | 87,911 | 168,347,593 |
| 2024-09-20 | 17.7 | 17.83 | 17.5 | 17.73 | +0.17% | 11,971 | 21,108,126 |
| 2024-09-19 | 17.54 | 17.85 | 17.4 | 17.7 | +1.09% | 13,908 | 24,558,414 |
| 2024-09-18 | 17.61 | 17.61 | 17.15 | 17.51 | -0.4% | 15,291 | 26,538,098 |
| 2024-09-13 | 17.81 | 17.9 | 17.5 | 17.58 | -1.29% | 14,700 | 25,905,889 |
| 2024-09-12 | 17.98 | 18.22 | 17.81 | 17.81 | -0.89% | 15,458 | 27,759,498 |
| 2024-09-11 | 18.12 | 18.21 | 17.78 | 17.97 | -0.83% | 14,844 | 26,705,299 |
| 2024-09-10 | 18.2 | 18.24 | 17.83 | 18.12 | -0.6% | 20,148 | 36,239,099 |
| 2024-09-09 | 18.52 | 18.68 | 17.92 | 18.23 | -2.04% | 22,929 | 41,819,547 |
| 2024-09-06 | 19.28 | 19.36 | 18.48 | 18.61 | -3.63% | 28,922 | 54,211,918 |
| 2024-09-05 | 20 | 20.1 | 19.28 | 19.31 | -3.45% | 23,819 | 46,685,912 |
| 2024-09-04 | 20.17 | 20.17 | 19.88 | 20 | -1.14% | 11,714 | 23,447,703 |
| 2024-09-03 | 19.91 | 20.38 | 19.85 | 20.23 | +1.45% | 17,246 | 34,823,549 |
| 2024-09-02 | 19.85 | 20.22 | 19.76 | 19.94 | -1.09% | 19,180 | 38,378,648 |
| 2024-08-30 | 20.43 | 20.57 | 19.75 | 20.16 | -0.2% | 28,637 | 58,047,139 |
| 2024-08-29 | 19.51 | 20.3 | 19.5 | 20.2 | +3.27% | 15,204 | 30,305,617 |
| 2024-08-28 | 19.21 | 19.63 | 19.1 | 19.56 | +1.45% | 9,891 | 19,192,179 |
| 2024-08-27 | 19.3 | 19.43 | 19.1 | 19.28 | -0.62% | 11,449 | 22,074,856 |
| 2024-08-26 | 19.26 | 19.4 | 19.07 | 19.4 | +0.73% | 9,953 | 19,175,861 |
| 2024-08-23 | 19.3 | 19.46 | 19.02 | 19.26 | -0.21% | 10,292 | 19,776,487 |
| 2024-08-22 | 19.52 | 19.75 | 19.25 | 19.3 | -1.38% | 9,736 | 18,919,227 |
| 2024-08-21 | 19.45 | 19.73 | 19.41 | 19.57 | +0.41% | 6,261 | 12,268,583 |
| 2024-08-20 | 19.73 | 19.82 | 19.4 | 19.49 | -1.76% | 8,571 | 16,764,943 |
| 2024-08-19 | 19.83 | 20.09 | 19.6 | 19.84 | -0.05% | 8,993 | 17,849,946 |
| 2024-08-16 | 19.94 | 20.16 | 19.81 | 19.85 | -0.45% | 10,457 | 20,883,046 |
| 2024-08-15 | 19.8 | 20.25 | 19.77 | 19.94 | -0.1% | 10,196 | 20,399,621 |
| 2024-08-14 | 20.03 | 20.25 | 19.87 | 19.96 | -0.94% | 8,331 | 16,661,097 |
| 2024-08-13 | 19.87 | 20.4 | 19.72 | 20.15 | -0.2% | 13,386 | 26,733,020 |
| 2024-08-12 | 19.98 | 20.77 | 19.89 | 20.19 | +0.2% | 14,894 | 30,399,467 |
| 2024-08-09 | 20.2 | 20.3 | 20.01 | 20.15 | +0.55% | 6,339 | 12,763,294 |
| 2024-08-08 | 19.76 | 20.39 | 19.58 | 20.04 | +0.4% | 10,708 | 21,391,372 |
| 2024-08-07 | 20 | 20.31 | 19.9 | 19.96 | -1.24% | 9,191 | 18,437,556 |
| 2024-08-06 | 19.91 | 20.25 | 19.73 | 20.21 | +3.27% | 12,582 | 25,194,477 |
| 2024-08-05 | 20.01 | 20.26 | 19.52 | 19.57 | -3.21% | 16,622 | 33,006,498 |
| 2024-08-02 | 20.6 | 20.77 | 20.13 | 20.22 | -2.46% | 12,407 | 25,315,299 |
| 2024-08-01 | 21.2 | 21.29 | 20.59 | 20.73 | -2.31% | 18,526 | 38,633,070 |
| 2024-07-31 | 20.16 | 21.27 | 20.03 | 21.22 | +5.68% | 16,675 | 34,663,715 |
| 2024-07-30 | 20.41 | 20.48 | 19.88 | 20.08 | -0.84% | 10,306 | 20,729,360 |
| 2024-07-29 | 20.86 | 20.86 | 20.24 | 20.25 | -2.92% | 13,088 | 26,690,148 |
| 2024-07-26 | 20.4 | 21 | 20.34 | 20.86 | +2.2% | 12,954 | 26,858,127 |
| 2024-07-25 | 20.31 | 20.8 | 20.31 | 20.41 | -1.26% | 12,444 | 25,509,953 |
| 2024-07-24 | 21.36 | 21.59 | 20.61 | 20.67 | -3.64% | 22,214 | 46,532,206 |
| 2024-07-23 | 22.28 | 22.33 | 21.41 | 21.45 | -3.85% | 16,524 | 36,017,390 |
| 2024-07-22 | 22.56 | 22.69 | 22.11 | 22.31 | -1.2% | 12,940 | 28,880,178 |
| 2024-07-19 | 22.51 | 23.23 | 22.3 | 22.58 | -0.04% | 20,720 | 47,221,688 |
| 2024-07-18 | 22.39 | 22.75 | 21.8 | 22.59 | -0.53% | 19,023 | 42,278,982 |
| 2024-07-17 | 23.16 | 23.5 | 22.38 | 22.71 | -2.49% | 21,159 | 48,395,002 |
| 2024-07-16 | 22.74 | 23.3 | 22.6 | 23.29 | +1.48% | 21,737 | 49,796,943 |
| 2024-07-15 | 23.46 | 23.67 | 22.85 | 22.95 | -1.67% | 17,547 | 40,533,161 |
| 2024-07-12 | 23.68 | 23.76 | 23.1 | 23.34 | -2.71% | 26,560 | 61,954,087 |
| 2024-07-11 | 23.81 | 23.99 | 23.2 | 23.99 | +2.43% | 37,826 | 89,477,476 |
| 2024-07-10 | 23.35 | 24 | 23.08 | 23.42 | +2.05% | 58,983 | 138,965,780 |
| 2024-07-09 | 21.2 | 22.96 | 20.99 | 22.95 | +8.61% | 34,463 | 76,775,317 |
| 2024-07-08 | 21.8 | 21.8 | 21.01 | 21.13 | -4.69% | 16,262 | 34,707,077 |
| 2024-07-05 | 22.18 | 22.43 | 21.58 | 22.17 | -1.07% | 24,845 | 54,425,776 |
| 2024-07-04 | 22.78 | 23.4 | 22.28 | 22.41 | -2.44% | 21,132 | 48,105,840 |
| 2024-07-03 | 23.11 | 23.26 | 22.69 | 22.97 | -0.22% | 23,149 | 53,163,279 |
| 2024-07-02 | 23.23 | 23.29 | 22.77 | 23.02 | -0.69% | 26,910 | 61,952,526 |
| 2024-07-01 | 23.65 | 24.05 | 22.8 | 23.18 | -1.7% | 27,213 | 63,300,300 |
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：