股票概览
22.22
+9.95%
+2.01
20.99
开盘价
22.23
最高价
20.4
最低价
69,901
成交量
数据更新至: 2024-09-30
技术指标
19.60
MA5 (5日均线)
18.43
MA10 (10日均线)
18.30
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 | 22.23 | 20.4 | 22.22 | +9.95% | 69,901 | 150,056,425 |
| 2024-09-27 | 19.29 | 20.39 | 19.16 | 20.21 | +5.65% | 25,296 | 49,965,609 |
| 2024-09-26 | 18.29 | 19.2 | 18.12 | 19.13 | +4.14% | 30,818 | 57,946,960 |
| 2024-09-25 | 18.25 | 18.88 | 18.19 | 18.37 | +1.6% | 26,095 | 48,339,273 |
| 2024-09-24 | 17.18 | 18.1 | 17.17 | 18.08 | +5.06% | 22,822 | 40,441,075 |
| 2024-09-23 | 17.31 | 17.5 | 17.05 | 17.21 | +0.12% | 14,194 | 24,577,799 |
| 2024-09-20 | 17.48 | 17.54 | 17.01 | 17.19 | -1.6% | 13,320 | 22,935,555 |
| 2024-09-19 | 17 | 17.64 | 17 | 17.47 | +2.58% | 17,530 | 30,488,252 |
| 2024-09-18 | 17.35 | 17.58 | 16.62 | 17.03 | -1.9% | 22,407 | 38,175,520 |
| 2024-09-13 | 18.16 | 18.32 | 17.34 | 17.36 | -4.41% | 19,431 | 34,327,040 |
| 2024-09-12 | 18.3 | 18.51 | 18.07 | 18.16 | -0.33% | 10,442 | 19,112,413 |
| 2024-09-11 | 18.23 | 18.47 | 18 | 18.22 | 0% | 12,286 | 22,404,456 |
| 2024-09-10 | 18.2 | 18.34 | 17.82 | 18.22 | +0.16% | 14,784 | 26,724,388 |
| 2024-09-09 | 18.1 | 18.36 | 17.93 | 18.19 | +0.72% | 14,466 | 26,220,064 |
| 2024-09-06 | 18.48 | 18.52 | 18.04 | 18.06 | -2.17% | 12,914 | 23,461,128 |
| 2024-09-05 | 18.2 | 18.55 | 18.18 | 18.46 | +1.65% | 15,544 | 28,560,687 |
| 2024-09-04 | 18.13 | 18.34 | 17.8 | 18.16 | +0.11% | 14,246 | 25,839,578 |
| 2024-09-03 | 17.83 | 18.29 | 17.69 | 18.14 | +1.28% | 16,328 | 29,534,992 |
| 2024-09-02 | 18.38 | 18.7 | 17.89 | 17.91 | -1.81% | 21,134 | 38,367,119 |
| 2024-08-30 | 17.85 | 18.41 | 17.65 | 18.24 | +2.64% | 19,989 | 36,243,936 |
| 2024-08-29 | 17.29 | 17.89 | 17.24 | 17.77 | +2.54% | 16,265 | 28,678,790 |
| 2024-08-28 | 17.55 | 17.71 | 17.24 | 17.33 | -1.92% | 13,497 | 23,529,398 |
| 2024-08-27 | 17.67 | 17.89 | 17.46 | 17.67 | -0.39% | 13,707 | 24,257,156 |
| 2024-08-26 | 17.53 | 17.96 | 17.39 | 17.74 | +1.2% | 21,548 | 38,184,475 |
| 2024-08-23 | 18.12 | 18.18 | 17.48 | 17.53 | -3.58% | 15,345 | 27,214,599 |
| 2024-08-22 | 18.5 | 18.56 | 18.1 | 18.18 | -1.09% | 17,441 | 31,853,607 |
| 2024-08-21 | 18.26 | 18.59 | 18.16 | 18.38 | +0.6% | 21,359 | 39,295,015 |
| 2024-08-20 | 19.4 | 19.46 | 18.18 | 18.27 | -6.02% | 38,841 | 72,600,951 |
| 2024-08-19 | 20.5 | 20.6 | 19.41 | 19.44 | -5.31% | 33,211 | 66,191,054 |
| 2024-08-16 | 20.32 | 20.78 | 20.12 | 20.53 | +0.88% | 22,130 | 45,405,468 |
| 2024-08-15 | 20.3 | 20.74 | 19.97 | 20.35 | 0% | 15,790 | 32,115,230 |
| 2024-08-14 | 20.63 | 20.88 | 20.35 | 20.35 | -2.16% | 12,876 | 26,455,661 |
| 2024-08-13 | 20.9 | 20.92 | 20.3 | 20.8 | -0.72% | 14,304 | 29,487,855 |
| 2024-08-12 | 21 | 21.23 | 20.67 | 20.95 | -0.71% | 16,054 | 33,623,323 |
| 2024-08-09 | 21.43 | 21.68 | 21.08 | 21.1 | -1.59% | 18,464 | 39,346,575 |
| 2024-08-08 | 21.93 | 22.06 | 21.38 | 21.44 | -2.23% | 29,296 | 63,270,962 |
| 2024-08-07 | 21.7 | 22.16 | 21.27 | 21.93 | +1.53% | 32,422 | 70,650,126 |
| 2024-08-06 | 21.26 | 21.62 | 21.01 | 21.6 | +3.4% | 33,970 | 72,461,646 |
| 2024-08-05 | 21.56 | 22.19 | 20.89 | 20.89 | -3.42% | 51,835 | 111,774,453 |
| 2024-08-02 | 21.51 | 22.45 | 21.36 | 21.63 | +0.05% | 41,581 | 91,094,095 |
| 2024-08-01 | 21.5 | 22.27 | 21.34 | 21.62 | 0% | 41,316 | 89,745,195 |
| 2024-07-31 | 20.75 | 21.75 | 20.45 | 21.62 | +4.85% | 48,026 | 102,483,162 |
| 2024-07-30 | 19.9 | 21.15 | 19.9 | 20.62 | +2.28% | 35,129 | 72,212,901 |
| 2024-07-29 | 20 | 20.5 | 19.68 | 20.16 | +0.4% | 28,455 | 57,096,939 |
| 2024-07-26 | 19.86 | 20.18 | 19.82 | 20.08 | +0.25% | 24,451 | 48,848,747 |
| 2024-07-25 | 19.75 | 20.24 | 19.6 | 20.03 | -0.1% | 24,689 | 49,200,563 |
| 2024-07-24 | 20.5 | 20.86 | 19.91 | 20.05 | -2.95% | 38,189 | 77,108,085 |
| 2024-07-23 | 20.74 | 21.36 | 20.55 | 20.66 | -1.67% | 48,050 | 100,033,898 |
| 2024-07-22 | 21.3 | 21.95 | 20.91 | 21.01 | -2.73% | 45,953 | 97,498,620 |
| 2024-07-19 | 21.3 | 21.81 | 20.69 | 21.6 | +1.36% | 65,597 | 139,420,351 |
| 2024-07-18 | 21.75 | 22.58 | 21.14 | 21.31 | +0.05% | 93,417 | 203,988,029 |
| 2024-07-17 | 19.5 | 21.3 | 19.47 | 21.3 | +10.02% | 20,661 | 42,729,018 |
| 2024-07-16 | 19.3 | 19.46 | 18.99 | 19.36 | +0.21% | 12,908 | 24,827,527 |
| 2024-07-15 | 20.07 | 20.15 | 19.22 | 19.32 | -3.98% | 20,170 | 39,324,947 |
| 2024-07-12 | 20.6 | 20.74 | 20.08 | 20.12 | -2.47% | 19,604 | 39,884,584 |
| 2024-07-11 | 20 | 21 | 20 | 20.63 | +3.41% | 22,168 | 45,650,130 |
| 2024-07-10 | 19.98 | 20.45 | 19.7 | 19.95 | +0.71% | 16,648 | 33,535,746 |
| 2024-07-09 | 20 | 20.29 | 19.49 | 19.81 | -0.9% | 20,482 | 40,754,024 |
| 2024-07-08 | 21.5 | 21.5 | 19.87 | 19.99 | -5.84% | 26,740 | 54,329,099 |
| 2024-07-05 | 20.56 | 21.5 | 20.09 | 21.23 | +3.61% | 22,084 | 45,859,464 |
| 2024-07-04 | 21.37 | 21.71 | 20.48 | 20.49 | -4.48% | 19,825 | 41,461,924 |
| 2024-07-03 | 21.35 | 22.14 | 21.2 | 21.45 | -0.46% | 19,790 | 43,075,135 |
| 2024-07-02 | 21.87 | 22.02 | 21.4 | 21.55 | -1.96% | 19,235 | 41,725,199 |
| 2024-07-01 | 22.22 | 22.6 | 21.62 | 21.98 | -2.14% | 24,795 | 54,455,644 |
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：