股票概览
22.31
+10.01%
+2.03
22
开盘价
22.31
最高价
20.82
最低价
433,097
成交量
数据更新至: 2024-09-30
技术指标
19.81
MA5 (5日均线)
18.65
MA10 (10日均线)
18.28
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 | 22 | 22.31 | 20.82 | 22.31 | +10.01% | 433,097 | 947,037,128 |
| 2024-09-27 | 19.51 | 20.29 | 19.27 | 20.28 | +5.74% | 173,273 | 340,807,084 |
| 2024-09-26 | 18.64 | 19.18 | 18.57 | 19.18 | +2.46% | 179,066 | 337,919,576 |
| 2024-09-25 | 18.63 | 19.22 | 18.63 | 18.72 | +0.81% | 219,301 | 415,229,622 |
| 2024-09-24 | 17.85 | 18.74 | 17.5 | 18.57 | +3.28% | 244,688 | 444,129,548 |
| 2024-09-23 | 17.59 | 18.43 | 17.45 | 17.98 | +2.28% | 180,618 | 325,068,129 |
| 2024-09-20 | 17.47 | 17.7 | 17.41 | 17.58 | +0.74% | 87,693 | 153,855,827 |
| 2024-09-19 | 17.25 | 17.63 | 17.1 | 17.45 | +1.75% | 102,978 | 179,536,234 |
| 2024-09-18 | 17.33 | 17.49 | 16.82 | 17.15 | -0.64% | 71,618 | 122,569,636 |
| 2024-09-13 | 17.57 | 17.73 | 17.26 | 17.26 | -2.1% | 77,911 | 136,091,665 |
| 2024-09-12 | 17.94 | 18.1 | 17.59 | 17.63 | -0.9% | 68,392 | 121,811,530 |
| 2024-09-11 | 18 | 18.1 | 17.73 | 17.79 | -2.04% | 80,357 | 143,563,324 |
| 2024-09-10 | 17.6 | 18.34 | 17.29 | 18.16 | +3.42% | 135,966 | 242,613,716 |
| 2024-09-09 | 17.52 | 17.83 | 17.31 | 17.56 | -0.45% | 75,383 | 132,151,798 |
| 2024-09-06 | 18.09 | 18.12 | 17.61 | 17.64 | -2.27% | 72,585 | 129,163,238 |
| 2024-09-05 | 17.99 | 18.25 | 17.86 | 18.05 | +0.67% | 67,250 | 121,227,066 |
| 2024-09-04 | 17.94 | 18.13 | 17.74 | 17.93 | -1.16% | 81,213 | 145,416,408 |
| 2024-09-03 | 17.7 | 18.23 | 17.68 | 18.14 | +2.37% | 108,565 | 195,361,581 |
| 2024-09-02 | 18.45 | 18.55 | 17.71 | 17.72 | -4.47% | 122,651 | 221,842,863 |
| 2024-08-30 | 18.08 | 18.95 | 17.96 | 18.55 | +3.17% | 174,409 | 324,591,601 |
| 2024-08-29 | 17.41 | 18.15 | 17.36 | 17.98 | +1.81% | 98,345 | 175,421,929 |
| 2024-08-28 | 17.75 | 17.94 | 17.45 | 17.66 | -0.23% | 81,185 | 143,545,452 |
| 2024-08-27 | 18.01 | 18.25 | 17.7 | 17.7 | -2.53% | 91,742 | 163,974,204 |
| 2024-08-26 | 18.41 | 18.49 | 18.06 | 18.16 | -1.52% | 86,075 | 157,020,101 |
| 2024-08-23 | 18.1 | 18.57 | 18.01 | 18.44 | +1.32% | 105,628 | 193,426,296 |
| 2024-08-22 | 18.52 | 19.03 | 18.12 | 18.2 | -2.41% | 110,500 | 204,377,609 |
| 2024-08-21 | 18.97 | 19.1 | 18.6 | 18.65 | -2.76% | 141,788 | 266,229,599 |
| 2024-08-20 | 19.69 | 19.74 | 19.12 | 19.18 | +0.63% | 220,324 | 426,245,631 |
| 2024-08-19 | 19.23 | 19.53 | 19.02 | 19.06 | -1.7% | 109,510 | 210,674,763 |
| 2024-08-16 | 19.1 | 19.69 | 19.1 | 19.39 | +1.62% | 169,237 | 328,404,516 |
| 2024-08-15 | 18.56 | 19.36 | 18.44 | 19.08 | +1.54% | 178,403 | 339,744,067 |
| 2024-08-14 | 18.55 | 19.45 | 18.35 | 18.79 | +2.23% | 169,429 | 320,069,340 |
| 2024-08-13 | 18.25 | 18.45 | 18.04 | 18.38 | +0.05% | 72,425 | 132,088,745 |
| 2024-08-12 | 18.8 | 18.82 | 18.25 | 18.37 | -2.91% | 97,864 | 180,431,029 |
| 2024-08-09 | 19.24 | 19.52 | 18.9 | 18.92 | -1.1% | 101,562 | 194,416,719 |
| 2024-08-08 | 19.71 | 19.82 | 19 | 19.13 | -3.34% | 143,198 | 275,689,415 |
| 2024-08-07 | 19.17 | 20.32 | 19.1 | 19.79 | +3.23% | 214,052 | 426,044,532 |
| 2024-08-06 | 19.38 | 19.54 | 18.89 | 19.17 | +0.84% | 104,119 | 199,343,506 |
| 2024-08-05 | 19.98 | 20.35 | 19 | 19.01 | -5.7% | 155,842 | 305,463,974 |
| 2024-08-02 | 20.51 | 21.02 | 20.12 | 20.16 | -3.17% | 149,628 | 307,569,850 |
| 2024-08-01 | 20.72 | 21.24 | 20.66 | 20.82 | +0.48% | 182,381 | 382,209,623 |
| 2024-07-31 | 19.9 | 20.78 | 19.9 | 20.72 | +2.88% | 237,396 | 485,377,248 |
| 2024-07-30 | 19.2 | 20.88 | 18.9 | 20.14 | +4.95% | 247,745 | 494,986,919 |
| 2024-07-29 | 19.35 | 19.35 | 18.92 | 19.19 | -0.05% | 73,666 | 140,860,250 |
| 2024-07-26 | 18.9 | 19.32 | 18.79 | 19.2 | +1.59% | 75,602 | 144,677,584 |
| 2024-07-25 | 18.8 | 19.25 | 18.5 | 18.9 | -0.84% | 82,252 | 154,857,640 |
| 2024-07-24 | 19 | 19.73 | 19 | 19.06 | -25.6% | 88,832 | 171,266,048 |
| 2024-07-23 | 26.46 | 26.55 | 25.6 | 25.62 | -2.95% | 74,013 | 193,078,392 |
| 2024-07-22 | 26.35 | 26.58 | 26.06 | 26.4 | +0.53% | 70,804 | 186,666,460 |
| 2024-07-19 | 25.61 | 26.96 | 25.41 | 26.26 | +1.86% | 98,595 | 259,252,840 |
| 2024-07-18 | 25.6 | 25.9 | 24.9 | 25.78 | -1.23% | 103,308 | 262,263,168 |
| 2024-07-17 | 27.15 | 27.2 | 26.08 | 26.1 | -3.26% | 100,509 | 266,530,137 |
| 2024-07-16 | 26.2 | 27.11 | 25.98 | 26.98 | +2.24% | 98,832 | 263,171,412 |
| 2024-07-15 | 26.79 | 26.79 | 26.3 | 26.39 | -1.49% | 65,506 | 173,529,029 |
| 2024-07-12 | 27.22 | 27.3 | 26.69 | 26.79 | -2.58% | 91,661 | 246,629,200 |
| 2024-07-11 | 27.76 | 27.9 | 27.19 | 27.5 | +0.66% | 130,141 | 357,731,046 |
| 2024-07-10 | 27.37 | 27.9 | 27.02 | 27.32 | +1.11% | 149,782 | 411,010,084 |
| 2024-07-09 | 25.68 | 27.03 | 25.48 | 27.02 | +5.22% | 127,205 | 336,073,213 |
| 2024-07-08 | 26.19 | 26.49 | 25.56 | 25.68 | -2.47% | 66,035 | 171,441,397 |
| 2024-07-05 | 25.86 | 26.57 | 25.67 | 26.33 | +1.54% | 77,737 | 203,505,186 |
| 2024-07-04 | 26.93 | 26.93 | 25.81 | 25.93 | -2.37% | 76,833 | 201,685,758 |
| 2024-07-03 | 27.03 | 27.05 | 26.3 | 26.56 | -1.81% | 71,285 | 189,559,161 |
| 2024-07-02 | 27.45 | 27.45 | 26.8 | 27.05 | -1.53% | 84,762 | 229,964,717 |
| 2024-07-01 | 27 | 27.67 | 26.86 | 27.47 | +1.14% | 107,862 | 294,618,695 |
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：