股票概览
22.4
+10.02%
+2.04
21.5
开盘价
22.4
最高价
20.88
最低价
81,612
成交量
数据更新至: 2024-09-30
技术指标
19.34
MA5 (5日均线)
17.64
MA10 (10日均线)
17.10
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 | 22.4 | 20.88 | 22.4 | +10.02% | 81,612 | 178,224,206 |
| 2024-09-27 | 19.95 | 20.53 | 19.11 | 20.36 | +5.99% | 55,252 | 109,321,357 |
| 2024-09-26 | 17.71 | 19.44 | 17.61 | 19.21 | +8.47% | 79,851 | 149,651,998 |
| 2024-09-25 | 17.23 | 17.99 | 17.15 | 17.71 | +4.18% | 53,227 | 93,586,944 |
| 2024-09-24 | 16.22 | 17 | 16.22 | 17 | +5.79% | 41,227 | 68,904,321 |
| 2024-09-23 | 16 | 16.15 | 15.81 | 16.07 | +0.44% | 9,046 | 14,495,739 |
| 2024-09-20 | 16.2 | 16.2 | 15.86 | 16 | -1.3% | 13,028 | 20,868,571 |
| 2024-09-19 | 15.7 | 16.33 | 15.69 | 16.21 | +3.71% | 23,287 | 37,572,234 |
| 2024-09-18 | 15.83 | 15.89 | 15.32 | 15.63 | -1.33% | 13,944 | 21,621,955 |
| 2024-09-13 | 15.9 | 16.1 | 15.84 | 15.84 | -0.25% | 14,142 | 22,555,881 |
| 2024-09-12 | 16.33 | 16.45 | 15.86 | 15.88 | -2.34% | 20,598 | 33,191,863 |
| 2024-09-11 | 16.42 | 16.55 | 16.18 | 16.26 | -0.97% | 11,129 | 18,150,971 |
| 2024-09-10 | 16.77 | 16.84 | 16.24 | 16.42 | -2.09% | 26,378 | 43,387,463 |
| 2024-09-09 | 16.5 | 17.02 | 16.5 | 16.77 | -0.83% | 18,758 | 31,516,165 |
| 2024-09-06 | 17.08 | 17.43 | 16.88 | 16.91 | -1.46% | 25,124 | 42,891,304 |
| 2024-09-05 | 16.57 | 17.45 | 16.45 | 17.16 | +4.19% | 35,630 | 60,666,980 |
| 2024-09-04 | 16.43 | 16.77 | 16.36 | 16.47 | -0.54% | 14,231 | 23,551,500 |
| 2024-09-03 | 16.15 | 16.58 | 16.04 | 16.56 | +2.22% | 27,745 | 45,668,166 |
| 2024-09-02 | 16.68 | 16.77 | 16.2 | 16.2 | -4.65% | 31,347 | 51,641,016 |
| 2024-08-30 | 17.01 | 17.24 | 16.23 | 16.99 | -2.13% | 59,465 | 99,333,009 |
| 2024-08-29 | 16.86 | 17.39 | 16.69 | 17.36 | +2.36% | 14,163 | 24,267,173 |
| 2024-08-28 | 16.82 | 17.05 | 16.65 | 16.96 | +0.71% | 9,964 | 16,822,973 |
| 2024-08-27 | 16.7 | 16.9 | 16.55 | 16.84 | +0.6% | 9,423 | 15,784,567 |
| 2024-08-26 | 16.94 | 17.12 | 16.63 | 16.74 | -1.18% | 12,165 | 20,457,074 |
| 2024-08-23 | 16.9 | 16.97 | 16.66 | 16.94 | +0.83% | 11,561 | 19,459,985 |
| 2024-08-22 | 17.1 | 17.16 | 16.78 | 16.8 | -1.81% | 11,996 | 20,306,284 |
| 2024-08-21 | 17.3 | 17.39 | 16.99 | 17.11 | -0.93% | 11,672 | 20,090,596 |
| 2024-08-20 | 17.69 | 17.71 | 17.22 | 17.27 | -2.43% | 12,742 | 22,153,522 |
| 2024-08-19 | 17.92 | 18.05 | 17.63 | 17.7 | -0.95% | 13,882 | 24,786,211 |
| 2024-08-16 | 18.37 | 18.48 | 17.82 | 17.87 | -3.2% | 16,972 | 30,675,605 |
| 2024-08-15 | 18.25 | 18.52 | 18.12 | 18.46 | +0.76% | 12,477 | 22,936,730 |
| 2024-08-14 | 18.58 | 18.58 | 18.2 | 18.32 | -1.4% | 13,381 | 24,537,023 |
| 2024-08-13 | 18.8 | 18.8 | 18.38 | 18.58 | -1.22% | 14,445 | 26,743,423 |
| 2024-08-12 | 18.84 | 18.98 | 18.5 | 18.81 | -1.21% | 20,958 | 39,341,289 |
| 2024-08-09 | 19.55 | 19.6 | 19.01 | 19.04 | -2.86% | 37,139 | 71,728,439 |
| 2024-08-08 | 18.9 | 20.09 | 18.9 | 19.6 | +2.89% | 48,686 | 95,212,514 |
| 2024-08-07 | 19.29 | 19.29 | 18.91 | 19.05 | -1.14% | 23,031 | 43,869,826 |
| 2024-08-06 | 18.9 | 19.41 | 18.9 | 19.27 | +1.96% | 48,550 | 93,192,505 |
| 2024-08-05 | 19.23 | 19.4 | 18.82 | 18.9 | +2.22% | 42,583 | 81,380,681 |
| 2024-08-02 | 18.48 | 18.87 | 18.41 | 18.49 | -0.86% | 17,383 | 32,458,229 |
| 2024-08-01 | 19.01 | 19.2 | 18.61 | 18.65 | -3.37% | 33,211 | 62,552,122 |
| 2024-07-31 | 18.09 | 19.38 | 18.01 | 19.3 | +7.16% | 49,601 | 93,974,083 |
| 2024-07-30 | 17.75 | 18.03 | 17.74 | 18.01 | +0.67% | 7,867 | 14,090,700 |
| 2024-07-29 | 17.97 | 18.12 | 17.59 | 17.89 | -0.17% | 15,472 | 27,650,796 |
| 2024-07-26 | 17.58 | 18 | 17.45 | 17.92 | +2.22% | 20,318 | 36,027,169 |
| 2024-07-25 | 17.71 | 17.92 | 17.47 | 17.53 | -1.74% | 26,607 | 46,981,503 |
| 2024-07-24 | 18.14 | 18.29 | 17.8 | 17.84 | -1.87% | 22,966 | 41,318,214 |
| 2024-07-23 | 18.69 | 18.85 | 18.17 | 18.18 | -2.73% | 14,746 | 27,234,567 |
| 2024-07-22 | 18.64 | 18.87 | 18.4 | 18.69 | +0.27% | 13,656 | 25,460,898 |
| 2024-07-19 | 18.88 | 18.89 | 18.46 | 18.64 | -2.97% | 15,710 | 29,279,350 |
| 2024-07-18 | 19.21 | 19.25 | 18.92 | 19.21 | -0.72% | 17,862 | 34,053,912 |
| 2024-07-17 | 19.2 | 19.48 | 19.16 | 19.35 | +0.26% | 12,038 | 23,255,816 |
| 2024-07-16 | 19.23 | 19.4 | 19.1 | 19.3 | -0.1% | 12,333 | 23,725,237 |
| 2024-07-15 | 19.86 | 19.88 | 19.24 | 19.32 | -2.47% | 18,909 | 36,737,482 |
| 2024-07-12 | 20.01 | 20.37 | 19.7 | 19.81 | -0.95% | 17,025 | 34,039,443 |
| 2024-07-11 | 19.66 | 20.05 | 19.51 | 20 | +2.62% | 21,491 | 42,631,463 |
| 2024-07-10 | 19.17 | 19.7 | 19.02 | 19.49 | +0.78% | 16,664 | 32,472,815 |
| 2024-07-09 | 19.1 | 19.39 | 19.04 | 19.34 | +1.47% | 26,048 | 50,097,054 |
| 2024-07-08 | 20 | 20.08 | 18.97 | 19.06 | -5.03% | 28,933 | 56,066,439 |
| 2024-07-05 | 20.09 | 20.21 | 19.88 | 20.07 | -0.2% | 23,009 | 46,253,067 |
| 2024-07-04 | 20.5 | 20.58 | 20.02 | 20.11 | -2.33% | 23,370 | 47,203,225 |
| 2024-07-03 | 21.11 | 21.47 | 20.51 | 20.59 | -2.23% | 28,379 | 59,402,073 |
| 2024-07-02 | 21.62 | 21.85 | 20.98 | 21.06 | -2.41% | 23,892 | 51,093,514 |
| 2024-07-01 | 21.34 | 21.69 | 21.3 | 21.58 | +1.03% | 12,923 | 27,790,364 |
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：