股票概览
22.49
+9.98%
+2.04
21.48
开盘价
22.5
最高价
21.01
最低价
167,046
成交量
数据更新至: 2024-09-30
技术指标
19.76
MA5 (5日均线)
18.72
MA10 (10日均线)
18.46
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 | 21.48 | 22.5 | 21.01 | 22.49 | +9.98% | 167,046 | 366,230,551 |
| 2024-09-27 | 19.79 | 20.45 | 19.54 | 20.45 | +6.4% | 57,843 | 115,108,136 |
| 2024-09-26 | 18.45 | 19.25 | 18.38 | 19.22 | +4.17% | 67,800 | 127,736,997 |
| 2024-09-25 | 18.48 | 18.82 | 18.4 | 18.45 | +1.32% | 67,320 | 125,437,316 |
| 2024-09-24 | 17.56 | 18.21 | 17.43 | 18.21 | +4.48% | 64,597 | 115,766,717 |
| 2024-09-23 | 17.65 | 17.88 | 17.42 | 17.43 | -1.8% | 34,371 | 60,334,835 |
| 2024-09-20 | 18.02 | 18.02 | 17.61 | 17.75 | -1.22% | 30,323 | 53,921,503 |
| 2024-09-19 | 17.76 | 18.14 | 17.52 | 17.97 | +1.81% | 36,734 | 65,780,586 |
| 2024-09-18 | 17.9 | 17.98 | 17.37 | 17.65 | +0.34% | 23,199 | 40,827,002 |
| 2024-09-13 | 17.85 | 18.07 | 17.57 | 17.59 | -1.46% | 24,067 | 42,815,923 |
| 2024-09-12 | 18.01 | 18.2 | 17.82 | 17.85 | -0.67% | 23,765 | 42,724,628 |
| 2024-09-11 | 17.97 | 18.1 | 17.79 | 17.97 | +0.96% | 29,583 | 53,075,502 |
| 2024-09-10 | 17.49 | 17.91 | 17.12 | 17.8 | +1.89% | 43,716 | 76,541,776 |
| 2024-09-09 | 17.68 | 17.7 | 17.3 | 17.47 | -1.19% | 35,557 | 62,060,562 |
| 2024-09-06 | 18.43 | 18.56 | 17.62 | 17.68 | -4.07% | 51,970 | 93,059,691 |
| 2024-09-05 | 18.47 | 18.65 | 18.38 | 18.43 | +0.55% | 24,299 | 44,884,181 |
| 2024-09-04 | 18.13 | 18.53 | 18.09 | 18.33 | -0.16% | 28,072 | 51,399,107 |
| 2024-09-03 | 18.46 | 18.73 | 18.18 | 18.36 | -0.65% | 37,331 | 68,760,543 |
| 2024-09-02 | 19.13 | 19.15 | 18.47 | 18.48 | -5.71% | 67,067 | 126,063,710 |
| 2024-08-30 | 19.06 | 20.04 | 19.01 | 19.6 | +2.94% | 52,643 | 103,131,676 |
| 2024-08-29 | 18.49 | 19.12 | 18.46 | 19.04 | +1.93% | 24,877 | 47,091,231 |
| 2024-08-28 | 18.5 | 18.85 | 18.46 | 18.68 | +1.08% | 20,674 | 38,567,643 |
| 2024-08-27 | 18.9 | 18.92 | 18.43 | 18.48 | -2.33% | 25,793 | 48,043,909 |
| 2024-08-26 | 18.83 | 19.17 | 18.76 | 18.92 | +0.26% | 19,260 | 36,584,046 |
| 2024-08-23 | 18.78 | 18.9 | 18.49 | 18.87 | +0.59% | 28,278 | 52,851,670 |
| 2024-08-22 | 19.3 | 19.32 | 18.72 | 18.76 | -2.6% | 30,467 | 57,598,149 |
| 2024-08-21 | 19.42 | 19.51 | 19.2 | 19.26 | -0.93% | 16,605 | 32,141,036 |
| 2024-08-20 | 19.83 | 19.96 | 19.3 | 19.44 | -1.97% | 27,222 | 53,114,970 |
| 2024-08-19 | 19.71 | 20.06 | 19.61 | 19.83 | -0.75% | 27,260 | 54,157,559 |
| 2024-08-16 | 20.08 | 20.2 | 19.88 | 19.98 | +0.1% | 26,042 | 52,048,999 |
| 2024-08-15 | 19.68 | 20.15 | 19.53 | 19.96 | +1.11% | 37,901 | 75,533,140 |
| 2024-08-14 | 20 | 20.01 | 19.74 | 19.74 | -1% | 20,880 | 41,424,922 |
| 2024-08-13 | 19.79 | 19.96 | 19.66 | 19.94 | +1.01% | 27,960 | 55,411,260 |
| 2024-08-12 | 20.05 | 20.1 | 19.65 | 19.74 | -2.18% | 50,599 | 100,431,373 |
| 2024-08-09 | 21.03 | 21.18 | 20.13 | 20.18 | -2.98% | 76,652 | 157,385,008 |
| 2024-08-08 | 20.91 | 21.08 | 20.39 | 20.8 | -0.95% | 58,503 | 121,128,871 |
| 2024-08-07 | 21.24 | 21.32 | 20.95 | 21 | -1.22% | 39,241 | 82,910,050 |
| 2024-08-06 | 21.35 | 21.5 | 21.03 | 21.26 | +0.81% | 31,772 | 67,406,663 |
| 2024-08-05 | 21.62 | 22.15 | 21.08 | 21.09 | -3.74% | 51,839 | 111,678,011 |
| 2024-08-02 | 22.15 | 22.51 | 21.89 | 21.91 | -2.27% | 44,925 | 99,648,759 |
| 2024-08-01 | 22.14 | 22.69 | 22.02 | 22.42 | +1.26% | 62,666 | 140,195,322 |
| 2024-07-31 | 21.28 | 22.15 | 21.2 | 22.14 | +3.46% | 61,324 | 133,795,968 |
| 2024-07-30 | 20.9 | 21.5 | 20.52 | 21.4 | +1.66% | 60,215 | 126,874,200 |
| 2024-07-29 | 21.31 | 21.39 | 20.99 | 21.05 | -0.99% | 38,756 | 81,903,929 |
| 2024-07-26 | 21.3 | 21.49 | 21.09 | 21.26 | +0.14% | 37,550 | 79,932,378 |
| 2024-07-25 | 21.12 | 21.58 | 20.9 | 21.23 | -0.61% | 33,050 | 70,169,685 |
| 2024-07-24 | 21.79 | 22.21 | 21.3 | 21.36 | -2.38% | 47,782 | 103,628,266 |
| 2024-07-23 | 22.7 | 22.7 | 21.82 | 21.88 | -3.95% | 51,108 | 113,958,860 |
| 2024-07-22 | 23.09 | 23.09 | 22.71 | 22.78 | -0.65% | 63,334 | 144,911,941 |
| 2024-07-19 | 22.43 | 23.2 | 22.35 | 22.93 | +1.78% | 88,500 | 202,907,887 |
| 2024-07-18 | 21.94 | 22.8 | 21.88 | 22.53 | +1.81% | 86,350 | 193,298,269 |
| 2024-07-17 | 22.27 | 22.43 | 21.93 | 22.13 | -0.45% | 42,723 | 94,659,596 |
| 2024-07-16 | 21.83 | 22.28 | 21.78 | 22.23 | +1.05% | 35,784 | 78,892,086 |
| 2024-07-15 | 22.21 | 22.46 | 21.94 | 22 | -0.95% | 29,736 | 65,884,089 |
| 2024-07-12 | 22.2 | 22.38 | 21.94 | 22.21 | -0.22% | 31,694 | 70,141,053 |
| 2024-07-11 | 22.13 | 22.5 | 21.93 | 22.26 | +2.44% | 52,132 | 115,872,935 |
| 2024-07-10 | 21.58 | 22.05 | 21.49 | 21.73 | +0.46% | 43,779 | 95,486,977 |
| 2024-07-09 | 20.68 | 21.7 | 20.62 | 21.63 | +3.49% | 52,927 | 112,669,694 |
| 2024-07-08 | 21.38 | 21.45 | 20.84 | 20.9 | -1.55% | 36,398 | 76,946,581 |
| 2024-07-05 | 21.11 | 21.33 | 20.8 | 21.23 | +0.28% | 40,082 | 84,431,031 |
| 2024-07-04 | 21.9 | 22.06 | 21.03 | 21.17 | -3.73% | 57,176 | 122,689,071 |
| 2024-07-03 | 22.34 | 22.48 | 21.76 | 21.99 | -1.61% | 58,519 | 128,952,251 |
| 2024-07-02 | 22.93 | 22.93 | 22.23 | 22.35 | -2.44% | 42,700 | 96,137,878 |
| 2024-07-01 | 23.1 | 23.2 | 22.47 | 22.91 | -0.43% | 39,012 | 88,985,165 |
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：