股票概览
22.96
+13.1%
+2.66
21.3
开盘价
23.23
最高价
20.59
最低价
27,917
成交量
数据更新至: 2024-09-30
技术指标
19.29
MA5 (5日均线)
17.97
MA10 (10日均线)
17.73
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 | 21.3 | 23.23 | 20.59 | 22.96 | +13.1% | 27,917 | 61,053,730 |
| 2024-09-27 | 19 | 20.88 | 18.56 | 20.3 | +8.56% | 9,923 | 19,344,643 |
| 2024-09-26 | 17.2 | 18.88 | 17.2 | 18.7 | +8.72% | 17,524 | 31,857,343 |
| 2024-09-25 | 17.41 | 17.8 | 17.12 | 17.2 | -0.58% | 6,973 | 12,183,562 |
| 2024-09-24 | 16.98 | 17.34 | 16.61 | 17.3 | +4.34% | 5,690 | 9,703,975 |
| 2024-09-23 | 16.53 | 16.76 | 16.49 | 16.58 | +0.12% | 4,906 | 8,129,213 |
| 2024-09-20 | 16.75 | 16.87 | 16.51 | 16.56 | -1.13% | 4,076 | 6,801,960 |
| 2024-09-19 | 16.9 | 17.02 | 16.56 | 16.75 | +0.3% | 3,196 | 5,369,499 |
| 2024-09-18 | 16.87 | 16.87 | 16.36 | 16.7 | +0.3% | 3,237 | 5,360,879 |
| 2024-09-13 | 17.14 | 17.16 | 16.65 | 16.65 | -2.46% | 3,706 | 6,247,113 |
| 2024-09-12 | 17.24 | 17.48 | 17.07 | 17.07 | -0.58% | 4,269 | 7,345,252 |
| 2024-09-11 | 17 | 17.32 | 16.92 | 17.17 | +0.23% | 3,273 | 5,612,736 |
| 2024-09-10 | 17.32 | 17.43 | 16.96 | 17.13 | -1.32% | 5,518 | 9,445,998 |
| 2024-09-09 | 17.98 | 17.98 | 17.25 | 17.36 | -1.42% | 3,551 | 6,185,513 |
| 2024-09-06 | 18.19 | 18.3 | 17.57 | 17.61 | -2.76% | 3,404 | 6,086,826 |
| 2024-09-05 | 17.75 | 18.18 | 17.75 | 18.11 | +2.55% | 4,529 | 8,154,088 |
| 2024-09-04 | 17.85 | 17.88 | 17.51 | 17.66 | -0.23% | 3,838 | 6,796,718 |
| 2024-09-03 | 17.57 | 17.82 | 17.41 | 17.7 | +1.14% | 4,576 | 8,062,210 |
| 2024-09-02 | 17.61 | 17.95 | 17.41 | 17.5 | -0.62% | 8,154 | 14,378,685 |
| 2024-08-30 | 17.4 | 17.76 | 17.15 | 17.61 | +2.26% | 6,140 | 10,778,735 |
| 2024-08-29 | 16.94 | 17.38 | 16.66 | 17.22 | +1.18% | 5,361 | 9,158,863 |
| 2024-08-28 | 16.45 | 17.11 | 16.41 | 17.02 | +3.4% | 6,225 | 10,519,550 |
| 2024-08-27 | 16.87 | 16.96 | 16.46 | 16.46 | -2.02% | 5,612 | 9,322,527 |
| 2024-08-26 | 16.63 | 17.06 | 16.61 | 16.8 | +1.51% | 3,607 | 6,080,182 |
| 2024-08-23 | 16.66 | 16.85 | 16.44 | 16.55 | -0.66% | 4,880 | 8,120,892 |
| 2024-08-22 | 17.06 | 17.23 | 16.61 | 16.66 | -2.17% | 5,669 | 9,547,142 |
| 2024-08-21 | 17.14 | 17.31 | 16.92 | 17.03 | 0% | 2,843 | 4,847,270 |
| 2024-08-20 | 17.76 | 17.84 | 16.91 | 17.03 | -3.02% | 5,465 | 9,374,106 |
| 2024-08-19 | 18.22 | 18.22 | 17.52 | 17.56 | -2.28% | 4,552 | 8,087,049 |
| 2024-08-16 | 17.98 | 18.16 | 17.73 | 17.97 | +0.67% | 2,893 | 5,195,289 |
| 2024-08-15 | 17.58 | 17.98 | 17.4 | 17.85 | +1.54% | 4,083 | 7,273,892 |
| 2024-08-14 | 17.78 | 17.89 | 17.55 | 17.58 | -1.35% | 3,873 | 6,849,950 |
| 2024-08-13 | 17.98 | 17.98 | 17.51 | 17.82 | +0.11% | 3,189 | 5,646,712 |
| 2024-08-12 | 17.99 | 18.1 | 17.7 | 17.8 | -0.56% | 3,643 | 6,505,689 |
| 2024-08-09 | 18.12 | 18.3 | 17.87 | 17.9 | -0.33% | 4,205 | 7,574,661 |
| 2024-08-08 | 18.81 | 18.88 | 17.86 | 17.96 | -1.75% | 6,234 | 11,253,020 |
| 2024-08-07 | 18.31 | 18.49 | 18.04 | 18.28 | -0.22% | 3,393 | 6,206,961 |
| 2024-08-06 | 18.25 | 18.72 | 18.11 | 18.32 | +1.1% | 6,005 | 11,011,607 |
| 2024-08-05 | 18.78 | 19.09 | 18.12 | 18.12 | -4.13% | 6,385 | 11,856,110 |
| 2024-08-02 | 19.41 | 19.66 | 18.82 | 18.9 | -3.47% | 6,442 | 12,413,009 |
| 2024-08-01 | 19.6 | 20.13 | 19.4 | 19.58 | -2.05% | 9,810 | 19,258,470 |
| 2024-07-31 | 18.72 | 20.06 | 18.56 | 19.99 | +6.44% | 8,188 | 16,020,764 |
| 2024-07-30 | 18.18 | 18.85 | 18 | 18.78 | +3.3% | 8,568 | 15,884,123 |
| 2024-07-29 | 18.69 | 18.69 | 18.09 | 18.18 | -0.6% | 4,751 | 8,691,779 |
| 2024-07-26 | 18.41 | 18.55 | 18.16 | 18.29 | +0.66% | 5,151 | 9,431,236 |
| 2024-07-25 | 17.75 | 18.49 | 17.7 | 18.17 | +2.08% | 5,230 | 9,477,936 |
| 2024-07-24 | 18.56 | 18.56 | 17.73 | 17.8 | -3.47% | 5,648 | 10,195,106 |
| 2024-07-23 | 19.27 | 19.29 | 18.44 | 18.44 | -2.79% | 6,404 | 12,084,526 |
| 2024-07-22 | 19.15 | 19.23 | 18.82 | 18.97 | +0.05% | 3,214 | 6,101,695 |
| 2024-07-19 | 18.77 | 19.23 | 18.71 | 18.96 | +0.32% | 4,999 | 9,500,540 |
| 2024-07-18 | 18.8 | 19.04 | 18.22 | 18.9 | +0.96% | 6,989 | 13,070,751 |
| 2024-07-17 | 19.43 | 19.46 | 18.7 | 18.72 | -2.75% | 5,811 | 11,031,532 |
| 2024-07-16 | 19.19 | 19.59 | 19 | 19.25 | +0.68% | 6,323 | 12,206,914 |
| 2024-07-15 | 19.03 | 19.72 | 19.03 | 19.12 | +0.79% | 12,646 | 24,517,405 |
| 2024-07-12 | 19.1 | 19.19 | 18.7 | 18.97 | -0.16% | 6,229 | 11,807,226 |
| 2024-07-11 | 19.33 | 19.38 | 18.93 | 19 | +3.2% | 10,382 | 19,849,139 |
| 2024-07-10 | 18.97 | 19.05 | 18.31 | 18.41 | -2.39% | 6,562 | 12,231,242 |
| 2024-07-09 | 18.36 | 18.96 | 17.88 | 18.86 | +3.91% | 8,845 | 16,336,327 |
| 2024-07-08 | 19.2 | 19.2 | 18.03 | 18.15 | -4.37% | 6,361 | 11,738,397 |
| 2024-07-05 | 18.84 | 19.36 | 18.53 | 18.98 | +0.96% | 8,106 | 15,316,940 |
| 2024-07-04 | 19.53 | 20.13 | 18.7 | 18.8 | -2.44% | 11,408 | 22,154,213 |
| 2024-07-03 | 19.43 | 19.58 | 19.24 | 19.27 | +0.16% | 6,672 | 12,939,144 |
| 2024-07-02 | 19.42 | 19.61 | 19.19 | 19.24 | -1.03% | 4,946 | 9,588,884 |
| 2024-07-01 | 20.11 | 20.14 | 19.14 | 19.44 | -3.04% | 13,169 | 25,655,067 |
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：