股票概览
22.28
+9.27%
+1.89
21.5
开盘价
22.42
最高价
20.45
最低价
34,840
成交量
数据更新至: 2024-09-30
技术指标
19.62
MA5 (5日均线)
18.42
MA10 (10日均线)
18.11
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 | 21.5 | 22.42 | 20.45 | 22.28 | +9.27% | 34,840 | 75,102,157 |
| 2024-09-27 | 19.53 | 20.39 | 19.53 | 20.39 | +5.48% | 14,451 | 28,923,061 |
| 2024-09-26 | 18.09 | 19.53 | 18.04 | 19.33 | +6.56% | 17,650 | 33,317,472 |
| 2024-09-25 | 18.22 | 18.62 | 18.05 | 18.14 | +0.89% | 9,696 | 17,798,355 |
| 2024-09-24 | 17.45 | 18.05 | 17.45 | 17.98 | +3.57% | 8,087 | 14,397,423 |
| 2024-09-23 | 17.31 | 17.65 | 17.29 | 17.36 | -0.17% | 3,666 | 6,394,275 |
| 2024-09-20 | 17.55 | 17.78 | 17.28 | 17.39 | -0.8% | 7,303 | 12,759,713 |
| 2024-09-19 | 16.7 | 17.79 | 16.7 | 17.53 | +5.22% | 11,741 | 20,465,534 |
| 2024-09-18 | 17.14 | 17.14 | 16.38 | 16.66 | -2.86% | 5,498 | 9,146,479 |
| 2024-09-13 | 17.42 | 17.47 | 17.14 | 17.15 | -1.55% | 3,912 | 6,759,901 |
| 2024-09-12 | 17.7 | 17.92 | 17.38 | 17.42 | -1.53% | 4,946 | 8,709,378 |
| 2024-09-11 | 17.89 | 17.98 | 17.61 | 17.69 | -1.06% | 3,378 | 5,998,169 |
| 2024-09-10 | 17.76 | 17.95 | 17.56 | 17.88 | +0.62% | 4,345 | 7,714,543 |
| 2024-09-09 | 17.9 | 17.9 | 17.3 | 17.77 | +0.34% | 5,623 | 9,947,628 |
| 2024-09-06 | 18 | 18.09 | 17.6 | 17.71 | -1.88% | 5,257 | 9,386,897 |
| 2024-09-05 | 18.2 | 18.2 | 17.74 | 18.05 | +1.35% | 5,858 | 10,538,387 |
| 2024-09-04 | 17.7 | 18.05 | 17.66 | 17.81 | -0.45% | 3,563 | 6,367,235 |
| 2024-09-03 | 17.74 | 18.04 | 17.56 | 17.89 | +1.3% | 4,820 | 8,614,563 |
| 2024-09-02 | 18.09 | 18.27 | 17.6 | 17.66 | -2.59% | 7,320 | 13,102,680 |
| 2024-08-30 | 17.79 | 18.38 | 17.5 | 18.13 | +1.63% | 8,394 | 15,142,477 |
| 2024-08-29 | 17.45 | 17.86 | 17.2 | 17.84 | +1.02% | 4,797 | 8,489,467 |
| 2024-08-28 | 17.59 | 17.82 | 17.3 | 17.66 | -0.51% | 5,438 | 9,539,506 |
| 2024-08-27 | 17.42 | 17.98 | 17.21 | 17.75 | +1.37% | 9,319 | 16,465,217 |
| 2024-08-26 | 17.25 | 17.7 | 17.16 | 17.51 | +1.33% | 4,642 | 8,144,544 |
| 2024-08-23 | 17.57 | 17.72 | 17.1 | 17.28 | -1.48% | 5,590 | 9,672,006 |
| 2024-08-22 | 17.47 | 17.8 | 17.37 | 17.54 | +0.75% | 7,488 | 13,158,374 |
| 2024-08-21 | 17.32 | 17.72 | 17.22 | 17.41 | +0.35% | 6,809 | 11,943,013 |
| 2024-08-20 | 17.85 | 17.86 | 17.22 | 17.35 | -2.86% | 7,357 | 12,861,440 |
| 2024-08-19 | 18.18 | 18.3 | 17.81 | 17.86 | -1.33% | 8,216 | 14,831,173 |
| 2024-08-16 | 18.31 | 18.52 | 18.08 | 18.1 | -2.11% | 6,178 | 11,270,333 |
| 2024-08-15 | 18.4 | 18.74 | 18.19 | 18.49 | +0.49% | 5,168 | 9,537,985 |
| 2024-08-14 | 18.68 | 18.76 | 18.31 | 18.4 | -1.55% | 4,466 | 8,242,908 |
| 2024-08-13 | 18.74 | 18.91 | 18.48 | 18.69 | -0.16% | 5,374 | 10,014,830 |
| 2024-08-12 | 18.86 | 19.06 | 18.63 | 18.72 | -1.06% | 7,762 | 14,634,666 |
| 2024-08-09 | 19.25 | 19.5 | 18.9 | 18.92 | -3.07% | 9,560 | 18,328,588 |
| 2024-08-08 | 18.9 | 19.57 | 18.65 | 19.52 | +2.95% | 14,626 | 28,164,547 |
| 2024-08-07 | 19.12 | 19.13 | 18.81 | 18.96 | -0.89% | 6,683 | 12,656,964 |
| 2024-08-06 | 19.35 | 19.43 | 18.72 | 19.13 | +0.84% | 9,487 | 18,117,621 |
| 2024-08-05 | 19.07 | 19.65 | 18.85 | 18.97 | -0.52% | 10,037 | 19,370,808 |
| 2024-08-02 | 19.56 | 19.56 | 18.82 | 19.07 | -0.26% | 8,912 | 17,123,688 |
| 2024-08-01 | 19.49 | 19.8 | 19 | 19.12 | -2.45% | 7,710 | 14,824,104 |
| 2024-07-31 | 18.72 | 19.77 | 18.61 | 19.6 | +5.38% | 8,673 | 16,809,543 |
| 2024-07-30 | 18.27 | 18.7 | 18.19 | 18.6 | +1.25% | 5,280 | 9,809,466 |
| 2024-07-29 | 18.5 | 18.58 | 18.28 | 18.37 | -0.86% | 4,190 | 7,710,504 |
| 2024-07-26 | 18.48 | 18.85 | 18.31 | 18.53 | +0.32% | 3,733 | 6,924,056 |
| 2024-07-25 | 18.1 | 18.63 | 18 | 18.47 | +2.04% | 6,270 | 11,550,534 |
| 2024-07-24 | 18.6 | 18.8 | 18.08 | 18.1 | -3.31% | 6,574 | 12,023,911 |
| 2024-07-23 | 19.45 | 19.49 | 18.7 | 18.72 | -3.55% | 6,108 | 11,625,391 |
| 2024-07-22 | 19.49 | 19.7 | 19.25 | 19.41 | -0.97% | 4,743 | 9,208,413 |
| 2024-07-19 | 19.27 | 19.67 | 19.03 | 19.6 | +2.14% | 5,268 | 10,221,933 |
| 2024-07-18 | 19.26 | 19.3 | 18.66 | 19.19 | -0.83% | 5,878 | 11,187,671 |
| 2024-07-17 | 18.84 | 19.54 | 18.84 | 19.35 | +2.16% | 8,852 | 17,014,021 |
| 2024-07-16 | 19.46 | 19.63 | 18.8 | 18.94 | -2.37% | 6,109 | 11,648,881 |
| 2024-07-15 | 19.48 | 19.74 | 19.33 | 19.4 | -0.87% | 5,991 | 11,679,177 |
| 2024-07-12 | 19.98 | 19.98 | 19.52 | 19.57 | -0.86% | 5,494 | 10,851,981 |
| 2024-07-11 | 19.61 | 20.18 | 19.5 | 19.74 | +1.91% | 9,823 | 19,484,338 |
| 2024-07-10 | 19.36 | 19.87 | 19.09 | 19.37 | -0.15% | 7,954 | 15,579,100 |
| 2024-07-09 | 19.2 | 19.58 | 18.95 | 19.4 | -0.51% | 7,208 | 13,915,776 |
| 2024-07-08 | 20.01 | 20.3 | 19.26 | 19.5 | -4.97% | 11,368 | 22,254,246 |
| 2024-07-05 | 21.84 | 21.88 | 20.39 | 20.52 | -3.21% | 10,118 | 21,038,411 |
| 2024-07-04 | 21.89 | 21.89 | 21.09 | 21.2 | -3.15% | 4,290 | 9,158,631 |
| 2024-07-03 | 21.56 | 22.18 | 21.27 | 21.89 | +2.24% | 5,127 | 11,191,189 |
| 2024-07-02 | 21.54 | 21.77 | 21.1 | 21.41 | -0.42% | 2,572 | 5,548,554 |
| 2024-07-01 | 21.43 | 21.54 | 21.01 | 21.5 | +0.75% | 3,193 | 6,788,789 |
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：