股票概览
22.91
+14.21%
+2.85
20.72
开盘价
22.94
最高价
20.72
最低价
14,798
成交量
数据更新至: 2024-09-30
技术指标
20.01
MA5 (5日均线)
19.02
MA10 (10日均线)
19.03
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 | 20.72 | 22.94 | 20.72 | 22.91 | +14.21% | 14,798 | 32,302,088 |
| 2024-09-27 | 19.44 | 20.24 | 19.44 | 20.06 | +3.51% | 2,672 | 5,305,884 |
| 2024-09-26 | 18.91 | 19.38 | 18.91 | 19.38 | +1.84% | 2,373 | 4,556,675 |
| 2024-09-25 | 18.93 | 19.29 | 18.68 | 19.03 | +1.82% | 2,324 | 4,436,543 |
| 2024-09-24 | 18.46 | 18.76 | 18.01 | 18.69 | +2.75% | 1,870 | 3,464,233 |
| 2024-09-23 | 18.29 | 18.29 | 17.88 | 18.19 | +1.34% | 744 | 1,348,303 |
| 2024-09-20 | 18.24 | 18.25 | 17.8 | 17.95 | -0.99% | 1,023 | 1,850,535 |
| 2024-09-19 | 18 | 18.45 | 17.79 | 18.13 | +1.63% | 1,408 | 2,552,971 |
| 2024-09-18 | 18.01 | 18.15 | 17.65 | 17.84 | -1.16% | 1,238 | 2,205,220 |
| 2024-09-13 | 18.44 | 18.49 | 18.04 | 18.05 | -2.17% | 1,417 | 2,587,229 |
| 2024-09-12 | 18.54 | 18.84 | 18.4 | 18.45 | -1.34% | 1,154 | 2,150,207 |
| 2024-09-11 | 18.75 | 18.9 | 18.59 | 18.7 | +0.21% | 753 | 1,410,426 |
| 2024-09-10 | 19.2 | 19.2 | 18.43 | 18.66 | -0.48% | 1,077 | 2,006,505 |
| 2024-09-09 | 18.98 | 18.99 | 18.6 | 18.75 | -0.58% | 1,304 | 2,448,685 |
| 2024-09-06 | 19.31 | 19.42 | 18.76 | 18.86 | -2.33% | 1,153 | 2,191,733 |
| 2024-09-05 | 19.43 | 19.55 | 19.22 | 19.31 | -0.16% | 963 | 1,866,934 |
| 2024-09-04 | 19.61 | 19.61 | 19.26 | 19.34 | -0.36% | 777 | 1,509,828 |
| 2024-09-03 | 19.63 | 19.85 | 19.38 | 19.41 | -1.12% | 2,077 | 4,069,277 |
| 2024-09-02 | 19.21 | 19.8 | 19.09 | 19.63 | +2.08% | 3,970 | 7,775,386 |
| 2024-08-30 | 19.39 | 19.45 | 18.95 | 19.23 | 0% | 2,481 | 4,803,019 |
| 2024-08-29 | 18.46 | 19.42 | 18.27 | 19.23 | +4.68% | 4,326 | 8,248,045 |
| 2024-08-28 | 18.16 | 18.63 | 17.85 | 18.37 | +1.89% | 2,168 | 3,953,697 |
| 2024-08-27 | 18.14 | 18.28 | 18.01 | 18.03 | -1.42% | 663 | 1,202,459 |
| 2024-08-26 | 18.16 | 18.45 | 17.96 | 18.29 | +1.5% | 1,145 | 2,092,982 |
| 2024-08-23 | 18.3 | 18.3 | 17.91 | 18.02 | -0.39% | 1,128 | 2,032,681 |
| 2024-08-22 | 18.29 | 18.36 | 18 | 18.09 | -0.44% | 1,480 | 2,689,365 |
| 2024-08-21 | 18.38 | 18.38 | 18.08 | 18.17 | 0% | 1,387 | 2,530,289 |
| 2024-08-20 | 18.48 | 18.63 | 18.11 | 18.17 | -0.82% | 863 | 1,574,511 |
| 2024-08-19 | 18.5 | 18.68 | 18.28 | 18.32 | -0.97% | 742 | 1,368,306 |
| 2024-08-16 | 18.75 | 18.75 | 18.34 | 18.5 | -0.11% | 1,200 | 2,225,051 |
| 2024-08-15 | 18.75 | 18.75 | 18.1 | 18.52 | +0.33% | 926 | 1,714,070 |
| 2024-08-14 | 18.58 | 18.78 | 18.4 | 18.46 | -0.05% | 1,255 | 2,327,307 |
| 2024-08-13 | 18.58 | 18.58 | 18.21 | 18.47 | +0.76% | 904 | 1,658,995 |
| 2024-08-12 | 18.49 | 18.8 | 18.32 | 18.33 | -0.92% | 1,408 | 2,597,482 |
| 2024-08-09 | 18.96 | 18.96 | 18.5 | 18.5 | -1.18% | 1,795 | 3,353,611 |
| 2024-08-08 | 19.08 | 19.08 | 18.65 | 18.72 | -0.85% | 1,016 | 1,911,256 |
| 2024-08-07 | 18.77 | 19.2 | 18.77 | 18.88 | -0.05% | 842 | 1,594,443 |
| 2024-08-06 | 18.98 | 19.13 | 18.7 | 18.89 | +1.56% | 735 | 1,387,509 |
| 2024-08-05 | 19.29 | 19.48 | 18.6 | 18.6 | -3.13% | 1,722 | 3,267,037 |
| 2024-08-02 | 19.4 | 19.55 | 19.18 | 19.2 | -1.03% | 1,296 | 2,506,376 |
| 2024-08-01 | 19.37 | 19.58 | 19.33 | 19.4 | +0.1% | 1,574 | 3,065,075 |
| 2024-07-31 | 18.72 | 19.39 | 18.71 | 19.38 | +2.27% | 1,979 | 3,804,484 |
| 2024-07-30 | 18.71 | 19.46 | 18.55 | 18.95 | -0.52% | 1,334 | 2,513,313 |
| 2024-07-29 | 19.27 | 19.29 | 18.89 | 19.05 | -0.16% | 676 | 1,287,022 |
| 2024-07-26 | 18.71 | 19.21 | 18.71 | 19.08 | +2.47% | 1,381 | 2,630,285 |
| 2024-07-25 | 18.38 | 18.85 | 18.26 | 18.62 | +1.31% | 1,404 | 2,618,882 |
| 2024-07-24 | 18.58 | 18.65 | 18.3 | 18.38 | -1.39% | 1,212 | 2,239,313 |
| 2024-07-23 | 18.75 | 19.03 | 18.62 | 18.64 | -1.64% | 929 | 1,747,686 |
| 2024-07-22 | 18.61 | 19.33 | 18.61 | 18.95 | +0.11% | 1,248 | 2,373,426 |
| 2024-07-19 | 18.78 | 19.12 | 18.7 | 18.93 | +0.91% | 1,088 | 2,065,505 |
| 2024-07-18 | 18.61 | 18.9 | 18.52 | 18.76 | -0.74% | 1,576 | 2,944,789 |
| 2024-07-17 | 18.94 | 18.99 | 18.58 | 18.9 | -0.42% | 1,777 | 3,347,905 |
| 2024-07-16 | 18.88 | 19.05 | 18.65 | 18.98 | +0.11% | 1,925 | 3,626,583 |
| 2024-07-15 | 19.3 | 19.32 | 18.92 | 18.96 | -2.17% | 1,267 | 2,421,723 |
| 2024-07-12 | 19.45 | 19.6 | 19.24 | 19.38 | -0.36% | 1,231 | 2,385,015 |
| 2024-07-11 | 19.18 | 19.7 | 19.17 | 19.45 | +2.58% | 2,112 | 4,107,158 |
| 2024-07-10 | 20 | 20 | 18.88 | 18.96 | -0.58% | 1,789 | 3,419,676 |
| 2024-07-09 | 19.29 | 19.43 | 18.63 | 19.07 | -0.26% | 2,068 | 3,955,447 |
| 2024-07-08 | 19.55 | 19.55 | 19.1 | 19.12 | -2.5% | 1,144 | 2,201,218 |
| 2024-07-05 | 19.61 | 19.76 | 19.22 | 19.61 | -0.71% | 1,562 | 3,048,629 |
| 2024-07-04 | 19.6 | 20.37 | 19.59 | 19.75 | -1.05% | 1,840 | 3,653,392 |
| 2024-07-03 | 20.21 | 20.21 | 19.91 | 19.96 | -1.72% | 1,152 | 2,305,165 |
| 2024-07-02 | 20.13 | 20.38 | 19.9 | 20.31 | +1.55% | 1,687 | 3,397,773 |
| 2024-07-01 | 20.52 | 20.53 | 19.94 | 20 | -3.29% | 2,164 | 4,346,850 |
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：