股票概览
21.96
+13.84%
+2.67
20.77
开盘价
22.62
最高价
19.78
最低价
92,961
成交量
数据更新至: 2024-09-30
技术指标
18.60
MA5 (5日均线)
17.96
MA10 (10日均线)
18.86
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 | 20.77 | 22.62 | 19.78 | 21.96 | +13.84% | 92,961 | 197,524,930 |
| 2024-09-27 | 17.66 | 19.35 | 17.55 | 19.29 | +11.44% | 31,874 | 58,220,723 |
| 2024-09-26 | 17 | 17.31 | 16.3 | 17.31 | +1.82% | 58,512 | 98,014,613 |
| 2024-09-25 | 17.45 | 17.83 | 16.91 | 17 | -2.47% | 35,674 | 61,748,073 |
| 2024-09-24 | 16.75 | 17.5 | 16.14 | 17.43 | +5.96% | 42,734 | 72,378,637 |
| 2024-09-23 | 17.18 | 17.18 | 16.4 | 16.45 | -2.08% | 22,803 | 38,032,166 |
| 2024-09-20 | 17.54 | 17.54 | 16.55 | 16.8 | -4% | 28,825 | 48,651,163 |
| 2024-09-19 | 17.75 | 18.05 | 17.23 | 17.5 | -1.02% | 21,687 | 38,087,780 |
| 2024-09-18 | 18.21 | 18.35 | 17.5 | 17.68 | -2.91% | 16,707 | 29,673,927 |
| 2024-09-13 | 19.23 | 19.68 | 18.18 | 18.21 | -5.3% | 33,019 | 61,356,386 |
| 2024-09-12 | 18.98 | 19.97 | 18.98 | 19.23 | +1.32% | 18,359 | 35,616,438 |
| 2024-09-11 | 18.58 | 19.44 | 18.05 | 18.98 | +1.77% | 28,262 | 53,871,694 |
| 2024-09-10 | 19.45 | 19.5 | 18.13 | 18.65 | -4.85% | 46,707 | 86,982,250 |
| 2024-09-09 | 19.52 | 19.75 | 19.05 | 19.6 | +0.67% | 18,329 | 35,465,195 |
| 2024-09-06 | 20.08 | 20.08 | 19.45 | 19.47 | -2.6% | 11,754 | 23,112,702 |
| 2024-09-05 | 19.98 | 20.32 | 19.88 | 19.99 | +0.1% | 18,439 | 37,007,724 |
| 2024-09-04 | 19.78 | 20.38 | 19.36 | 19.97 | +0.2% | 29,605 | 59,032,882 |
| 2024-09-03 | 19.94 | 20.3 | 19.69 | 19.93 | -0.35% | 29,018 | 57,782,510 |
| 2024-09-02 | 21.61 | 21.69 | 19.82 | 20 | -7.62% | 50,084 | 101,635,585 |
| 2024-08-30 | 21.3 | 22.09 | 20.41 | 21.65 | +2.85% | 19,259 | 41,955,492 |
| 2024-08-29 | 20.91 | 21.23 | 20.4 | 21.05 | +0.67% | 15,500 | 32,281,432 |
| 2024-08-28 | 21.42 | 21.51 | 20.63 | 20.91 | -2.47% | 10,144 | 21,352,884 |
| 2024-08-27 | 21.37 | 21.6 | 21.08 | 21.44 | -0.19% | 7,816 | 16,713,013 |
| 2024-08-26 | 21.16 | 21.78 | 21.05 | 21.48 | +0.8% | 12,013 | 25,792,338 |
| 2024-08-23 | 21.58 | 21.84 | 20.96 | 21.31 | -1.39% | 9,542 | 20,310,580 |
| 2024-08-22 | 21.95 | 22.1 | 21.24 | 21.61 | +0.14% | 12,492 | 26,921,022 |
| 2024-08-21 | 21.37 | 22.05 | 21.37 | 21.58 | -1.01% | 10,867 | 23,575,033 |
| 2024-08-20 | 22.33 | 22.6 | 20.86 | 21.8 | -3.92% | 28,182 | 60,997,370 |
| 2024-08-19 | 22.7 | 23.34 | 22.6 | 22.69 | -1.69% | 11,243 | 25,672,616 |
| 2024-08-16 | 22.54 | 23.21 | 22.36 | 23.08 | +1.99% | 10,739 | 24,544,041 |
| 2024-08-15 | 22.58 | 23.36 | 22.3 | 22.63 | +0.22% | 15,005 | 34,392,932 |
| 2024-08-14 | 22.61 | 22.97 | 22.28 | 22.58 | -0.57% | 8,950 | 20,195,829 |
| 2024-08-13 | 23.04 | 23.04 | 22.41 | 22.71 | -0.13% | 9,675 | 22,005,975 |
| 2024-08-12 | 22.99 | 23.18 | 22.54 | 22.74 | -0.92% | 11,888 | 27,178,993 |
| 2024-08-09 | 22.77 | 23.62 | 22.77 | 22.95 | +0.53% | 16,232 | 37,761,936 |
| 2024-08-08 | 22.06 | 23.38 | 22.06 | 22.83 | +1.92% | 17,777 | 40,736,056 |
| 2024-08-07 | 21.91 | 22.68 | 21.85 | 22.4 | +1.45% | 16,008 | 35,775,062 |
| 2024-08-06 | 21.8 | 22.33 | 21.5 | 22.08 | +2.99% | 8,667 | 19,037,321 |
| 2024-08-05 | 21.8 | 22.45 | 21.44 | 21.44 | -2.68% | 14,126 | 30,913,802 |
| 2024-08-02 | 21.6 | 22.76 | 21.52 | 22.03 | +1.29% | 20,605 | 46,057,498 |
| 2024-08-01 | 21.97 | 22.49 | 21.25 | 21.75 | -1.09% | 20,764 | 45,120,459 |
| 2024-07-31 | 20.96 | 22.16 | 20.66 | 21.99 | +5.67% | 18,536 | 40,308,113 |
| 2024-07-30 | 21.02 | 21.24 | 20.41 | 20.81 | -1% | 7,074 | 14,718,182 |
| 2024-07-29 | 21.5 | 21.5 | 20.8 | 21.02 | -1.73% | 8,152 | 17,126,506 |
| 2024-07-26 | 21.52 | 21.75 | 21 | 21.39 | -1.38% | 10,790 | 23,071,831 |
| 2024-07-25 | 21.47 | 22.1 | 21.28 | 21.69 | -0.09% | 13,615 | 29,579,059 |
| 2024-07-24 | 22.5 | 22.5 | 21.51 | 21.71 | -2.03% | 15,590 | 34,011,778 |
| 2024-07-23 | 22.91 | 23.13 | 22.11 | 22.16 | -3.32% | 12,706 | 28,541,986 |
| 2024-07-22 | 23 | 23.39 | 22.61 | 22.92 | +0.31% | 18,213 | 41,844,509 |
| 2024-07-19 | 22.22 | 23.23 | 22.01 | 22.85 | +2.84% | 24,948 | 56,818,498 |
| 2024-07-18 | 21.46 | 22.45 | 21.32 | 22.22 | +2.97% | 26,277 | 58,173,896 |
| 2024-07-17 | 21.72 | 21.8 | 20.85 | 21.58 | +0.05% | 24,230 | 51,841,328 |
| 2024-07-16 | 21.96 | 21.97 | 21.35 | 21.57 | -0.96% | 13,140 | 28,380,016 |
| 2024-07-15 | 22.3 | 22.41 | 21.7 | 21.78 | -2.81% | 20,533 | 45,010,323 |
| 2024-07-12 | 22.04 | 22.87 | 21.59 | 22.41 | +2.99% | 25,070 | 56,218,777 |
| 2024-07-11 | 21.36 | 22.17 | 21 | 21.76 | +3.37% | 22,510 | 48,807,373 |
| 2024-07-10 | 20.91 | 21.36 | 20.39 | 21.05 | +2.38% | 26,986 | 56,564,714 |
| 2024-07-09 | 19.95 | 20.76 | 19.51 | 20.56 | +2.44% | 33,131 | 66,622,596 |
| 2024-07-08 | 20.66 | 20.97 | 19.9 | 20.07 | -4.38% | 53,852 | 109,122,439 |
| 2024-07-05 | 20.92 | 21.35 | 19.5 | 20.99 | +10.65% | 52,734 | 106,786,745 |
| 2024-07-04 | 19.51 | 19.91 | 18.7 | 18.97 | -2.77% | 15,245 | 29,041,975 |
| 2024-07-03 | 19.88 | 19.9 | 19.2 | 19.51 | -1.27% | 18,150 | 35,525,454 |
| 2024-07-02 | 21.02 | 21.08 | 19.38 | 19.76 | -5.9% | 41,627 | 83,081,736 |
| 2024-07-01 | 21.9 | 22.25 | 20.26 | 21 | -4.72% | 25,383 | 53,129,033 |
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：