股票概览
22.25
+16.37%
+3.13
20.01
开盘价
22.25
最高价
19.8
最低价
141,151
成交量
数据更新至: 2024-09-30
技术指标
18.90
MA5 (5日均线)
17.77
MA10 (10日均线)
17.78
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 | 20.01 | 22.25 | 19.8 | 22.25 | +16.37% | 141,151 | 298,953,443 |
| 2024-09-27 | 18.48 | 19.59 | 18.23 | 19.12 | +6.16% | 46,993 | 88,305,916 |
| 2024-09-26 | 17.55 | 18.01 | 17.32 | 18.01 | +2.86% | 42,831 | 75,766,321 |
| 2024-09-25 | 17.79 | 18.08 | 17.4 | 17.51 | -0.68% | 42,828 | 76,164,946 |
| 2024-09-24 | 16.78 | 17.65 | 16.78 | 17.63 | +5.07% | 45,351 | 78,333,085 |
| 2024-09-23 | 16.63 | 16.94 | 16.31 | 16.78 | +1.76% | 25,473 | 42,552,234 |
| 2024-09-20 | 16.85 | 16.86 | 16.38 | 16.49 | -1.38% | 22,479 | 37,189,037 |
| 2024-09-19 | 16.64 | 17.06 | 16.44 | 16.72 | +1.33% | 27,355 | 45,785,638 |
| 2024-09-18 | 16.99 | 17.12 | 16.24 | 16.5 | -1.26% | 23,357 | 38,587,205 |
| 2024-09-13 | 17.19 | 17.29 | 16.71 | 16.71 | -1.3% | 22,161 | 37,573,080 |
| 2024-09-12 | 17.17 | 17.41 | 16.91 | 16.93 | -0.99% | 15,801 | 27,108,082 |
| 2024-09-11 | 17.21 | 17.32 | 16.97 | 17.1 | -0.64% | 19,258 | 32,966,025 |
| 2024-09-10 | 16.92 | 17.36 | 16.75 | 17.21 | +1.06% | 23,546 | 40,026,273 |
| 2024-09-09 | 17.08 | 17.35 | 17 | 17.03 | -0.93% | 26,117 | 44,771,233 |
| 2024-09-06 | 18.4 | 18.44 | 17.1 | 17.19 | -5.91% | 43,743 | 76,591,379 |
| 2024-09-05 | 18.46 | 18.57 | 18.19 | 18.27 | -0.87% | 25,803 | 47,326,321 |
| 2024-09-04 | 18.58 | 18.59 | 18.21 | 18.43 | -0.49% | 22,150 | 40,765,470 |
| 2024-09-03 | 18.75 | 18.9 | 18.37 | 18.52 | +0.93% | 28,120 | 52,274,099 |
| 2024-09-02 | 18.86 | 19.08 | 18.35 | 18.35 | -2.45% | 47,428 | 88,994,755 |
| 2024-08-30 | 18.25 | 19.15 | 18.13 | 18.81 | +3.92% | 60,126 | 112,882,551 |
| 2024-08-29 | 17.31 | 18.22 | 17.31 | 18.1 | +2.78% | 46,980 | 83,818,184 |
| 2024-08-28 | 17.45 | 17.83 | 17.45 | 17.61 | +0.06% | 26,421 | 46,603,186 |
| 2024-08-27 | 17.74 | 18.15 | 17.41 | 17.6 | +2.74% | 60,648 | 107,607,661 |
| 2024-08-26 | 16.96 | 17.27 | 16.83 | 17.13 | +1.78% | 20,466 | 34,970,407 |
| 2024-08-23 | 16.8 | 17 | 16.56 | 16.83 | -0.12% | 16,504 | 27,665,116 |
| 2024-08-22 | 16.92 | 17.06 | 16.6 | 16.85 | -0.3% | 24,861 | 41,756,576 |
| 2024-08-21 | 17.15 | 17.34 | 16.9 | 16.9 | -0.88% | 19,850 | 33,923,377 |
| 2024-08-20 | 17.31 | 17.31 | 16.9 | 17.05 | -1.33% | 25,769 | 43,944,805 |
| 2024-08-19 | 17.55 | 17.7 | 17.2 | 17.28 | -1.09% | 26,110 | 45,516,262 |
| 2024-08-16 | 18.05 | 18.1 | 17.01 | 17.47 | -2.94% | 63,294 | 111,290,308 |
| 2024-08-15 | 17.99 | 18.4 | 17.79 | 18 | +0.17% | 35,207 | 63,729,618 |
| 2024-08-14 | 18.05 | 18.17 | 17.88 | 17.97 | -0.28% | 18,117 | 32,626,303 |
| 2024-08-13 | 17.95 | 18.09 | 17.79 | 18.02 | +0.84% | 22,464 | 40,257,886 |
| 2024-08-12 | 18.16 | 18.22 | 17.82 | 17.87 | -1.6% | 21,521 | 38,638,984 |
| 2024-08-09 | 18.75 | 18.75 | 18.16 | 18.16 | -0.49% | 31,702 | 58,473,338 |
| 2024-08-08 | 17.91 | 18.56 | 17.71 | 18.25 | +0.44% | 40,779 | 74,136,855 |
| 2024-08-07 | 18.3 | 18.48 | 18.06 | 18.17 | -0.66% | 30,380 | 55,439,289 |
| 2024-08-06 | 18.35 | 18.48 | 17.93 | 18.29 | +2.01% | 36,335 | 66,104,687 |
| 2024-08-05 | 18.68 | 19.06 | 17.91 | 17.93 | -4.68% | 63,057 | 115,985,405 |
| 2024-08-02 | 19.55 | 19.79 | 18.74 | 18.81 | -5.38% | 52,315 | 100,283,190 |
| 2024-08-01 | 19.8 | 20.17 | 19.47 | 19.88 | +0.3% | 53,399 | 106,037,475 |
| 2024-07-31 | 18.63 | 19.82 | 18.36 | 19.82 | +6.56% | 70,558 | 136,749,079 |
| 2024-07-30 | 18.19 | 18.75 | 17.88 | 18.6 | +1.92% | 33,580 | 61,741,152 |
| 2024-07-29 | 18.81 | 18.81 | 18.15 | 18.25 | -1.51% | 34,406 | 63,495,542 |
| 2024-07-26 | 18.6 | 18.88 | 18.33 | 18.53 | +0.05% | 33,578 | 62,323,498 |
| 2024-07-25 | 18.5 | 18.95 | 18.26 | 18.52 | -1.02% | 37,046 | 68,705,454 |
| 2024-07-24 | 19.04 | 19.61 | 18.66 | 18.71 | -2.4% | 59,997 | 113,890,613 |
| 2024-07-23 | 20.31 | 20.69 | 19.16 | 19.17 | -6.17% | 69,822 | 139,175,787 |
| 2024-07-22 | 20.06 | 20.63 | 20.06 | 20.43 | +2.15% | 65,795 | 134,127,912 |
| 2024-07-19 | 18.87 | 20.44 | 18.87 | 20 | +6.04% | 87,400 | 173,586,443 |
| 2024-07-18 | 19.19 | 19.23 | 18.51 | 18.86 | -2.43% | 61,017 | 115,085,182 |
| 2024-07-17 | 20.15 | 20.17 | 19.33 | 19.33 | -3.78% | 51,684 | 101,452,680 |
| 2024-07-16 | 19.78 | 20.2 | 19.63 | 20.09 | +1.57% | 40,792 | 81,434,613 |
| 2024-07-15 | 20.38 | 20.47 | 19.73 | 19.78 | -1.05% | 39,433 | 78,794,074 |
| 2024-07-12 | 20.13 | 20.18 | 19.76 | 19.99 | -0.79% | 30,121 | 60,068,133 |
| 2024-07-11 | 19.91 | 20.43 | 19.8 | 20.15 | +2.7% | 45,683 | 91,806,076 |
| 2024-07-10 | 19.51 | 19.88 | 19.47 | 19.62 | -0.36% | 37,172 | 73,184,001 |
| 2024-07-09 | 18.45 | 19.79 | 18.18 | 19.69 | +6.84% | 66,287 | 127,407,799 |
| 2024-07-08 | 18.74 | 19.18 | 18.3 | 18.43 | -1.65% | 38,081 | 71,543,444 |
| 2024-07-05 | 18.61 | 18.95 | 18.25 | 18.74 | +0.7% | 32,542 | 60,557,291 |
| 2024-07-04 | 19.48 | 19.48 | 18.57 | 18.61 | -3.53% | 40,636 | 76,677,209 |
| 2024-07-03 | 18.77 | 19.81 | 18.54 | 19.29 | +2.77% | 50,651 | 97,127,678 |
| 2024-07-02 | 19.39 | 19.39 | 18.68 | 18.77 | -2.8% | 36,159 | 68,486,024 |
| 2024-07-01 | 19.07 | 19.41 | 18.66 | 19.31 | -0.77% | 48,178 | 91,688,146 |
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：