股票概览
21.78
+14.75%
+2.8
19.8
开盘价
22.5
最高价
19.72
最低价
26,197
成交量
数据更新至: 2024-09-30
技术指标
18.88
MA5 (5日均线)
18.05
MA10 (10日均线)
18.06
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 | 19.8 | 22.5 | 19.72 | 21.78 | +14.75% | 26,197 | 54,565,278 |
| 2024-09-27 | 18.41 | 18.99 | 18.3 | 18.98 | +4.46% | 8,371 | 15,629,473 |
| 2024-09-26 | 17.65 | 18.26 | 17.44 | 18.17 | +2.48% | 5,065 | 9,090,811 |
| 2024-09-25 | 17.93 | 18.16 | 17.68 | 17.73 | -0.11% | 7,670 | 13,742,986 |
| 2024-09-24 | 17.07 | 18.08 | 17.04 | 17.75 | +3.98% | 8,210 | 14,329,048 |
| 2024-09-23 | 17.03 | 17.09 | 16.78 | 17.07 | +0.71% | 2,737 | 4,630,184 |
| 2024-09-20 | 17.4 | 17.4 | 16.88 | 16.95 | -1.74% | 3,282 | 5,590,517 |
| 2024-09-19 | 17.32 | 17.54 | 17.18 | 17.25 | +0.17% | 3,200 | 5,546,537 |
| 2024-09-18 | 17.6 | 17.68 | 17 | 17.22 | -1.99% | 3,218 | 5,592,691 |
| 2024-09-13 | 18.05 | 18.05 | 17.42 | 17.57 | -2.28% | 3,116 | 5,483,520 |
| 2024-09-12 | 18.2 | 18.25 | 17.86 | 17.98 | -0.77% | 3,075 | 5,555,539 |
| 2024-09-11 | 18.16 | 18.29 | 18.06 | 18.12 | -0.49% | 1,352 | 2,455,741 |
| 2024-09-10 | 17.8 | 18.3 | 17.61 | 18.21 | +1.9% | 7,077 | 12,765,913 |
| 2024-09-09 | 17.86 | 17.99 | 17.56 | 17.87 | 0% | 1,304 | 2,322,229 |
| 2024-09-06 | 18.07 | 18.11 | 17.75 | 17.87 | -1.49% | 2,417 | 4,341,498 |
| 2024-09-05 | 18.07 | 18.25 | 17.73 | 18.14 | +1.28% | 6,197 | 11,144,052 |
| 2024-09-04 | 17.78 | 18.09 | 17.5 | 17.91 | -0.72% | 6,414 | 11,407,770 |
| 2024-09-03 | 18.22 | 18.44 | 17.76 | 18.04 | -1.04% | 6,607 | 11,973,332 |
| 2024-09-02 | 18.45 | 18.46 | 18.11 | 18.23 | -0.87% | 5,558 | 10,155,811 |
| 2024-08-30 | 18.9 | 18.92 | 18.19 | 18.39 | -4.22% | 16,369 | 30,283,078 |
| 2024-08-29 | 18.88 | 19.29 | 18.72 | 19.2 | +1.75% | 2,968 | 5,636,838 |
| 2024-08-28 | 19 | 19 | 18.71 | 18.87 | +0.53% | 2,210 | 4,167,005 |
| 2024-08-27 | 18.8 | 18.86 | 18.51 | 18.77 | -0.16% | 2,662 | 4,965,856 |
| 2024-08-26 | 18.86 | 19 | 18.64 | 18.8 | 0% | 1,610 | 3,033,916 |
| 2024-08-23 | 18.81 | 18.89 | 18.62 | 18.8 | 0% | 993 | 1,862,869 |
| 2024-08-22 | 18.7 | 18.96 | 18.66 | 18.8 | -0.05% | 1,333 | 2,505,025 |
| 2024-08-21 | 18.98 | 19.05 | 18.6 | 18.81 | -0.11% | 3,172 | 5,970,696 |
| 2024-08-20 | 19.52 | 19.52 | 18.59 | 18.83 | -3.39% | 5,326 | 10,101,989 |
| 2024-08-19 | 19.89 | 19.96 | 19.46 | 19.49 | -0.92% | 3,285 | 6,451,368 |
| 2024-08-16 | 19.93 | 20.17 | 19.58 | 19.67 | -1.01% | 4,933 | 9,803,181 |
| 2024-08-15 | 19.57 | 20 | 19.15 | 19.87 | +2.9% | 11,631 | 22,935,511 |
| 2024-08-14 | 18.79 | 19.63 | 18.79 | 19.31 | +1.79% | 8,282 | 16,019,889 |
| 2024-08-13 | 18.86 | 18.98 | 18.55 | 18.97 | +1.93% | 1,973 | 3,711,024 |
| 2024-08-12 | 19.21 | 19.32 | 18.6 | 18.61 | -3.07% | 3,207 | 6,051,359 |
| 2024-08-09 | 19.71 | 19.78 | 19.19 | 19.2 | -1.13% | 2,235 | 4,325,630 |
| 2024-08-08 | 19.41 | 19.52 | 19.2 | 19.42 | +0.1% | 1,716 | 3,325,788 |
| 2024-08-07 | 19.91 | 19.91 | 19.35 | 19.4 | -1.17% | 4,207 | 8,257,309 |
| 2024-08-06 | 19.87 | 19.87 | 19.3 | 19.63 | +0.56% | 2,743 | 5,382,079 |
| 2024-08-05 | 19.94 | 20.32 | 19.5 | 19.52 | -3.46% | 5,013 | 9,934,315 |
| 2024-08-02 | 20.42 | 20.58 | 20.03 | 20.22 | -0.98% | 3,670 | 7,455,630 |
| 2024-08-01 | 20.54 | 20.71 | 20.31 | 20.42 | -0.58% | 4,291 | 8,793,784 |
| 2024-07-31 | 19.69 | 20.7 | 19.69 | 20.54 | +3.27% | 6,714 | 13,646,936 |
| 2024-07-30 | 19.84 | 20.13 | 19.8 | 19.89 | +0.05% | 2,527 | 5,032,203 |
| 2024-07-29 | 19.98 | 20.01 | 19.5 | 19.88 | +1.43% | 2,223 | 4,405,730 |
| 2024-07-26 | 19.2 | 19.73 | 19.2 | 19.6 | +0.93% | 2,662 | 5,215,165 |
| 2024-07-25 | 19.2 | 19.75 | 19.12 | 19.42 | +1.2% | 3,299 | 6,422,195 |
| 2024-07-24 | 19.75 | 19.95 | 19.08 | 19.19 | -2.39% | 6,061 | 11,747,624 |
| 2024-07-23 | 20.32 | 20.57 | 19.66 | 19.66 | -4% | 8,291 | 16,710,480 |
| 2024-07-22 | 20.6 | 20.83 | 20.23 | 20.48 | +0.39% | 8,113 | 16,602,025 |
| 2024-07-19 | 19.91 | 20.86 | 19.82 | 20.4 | +2.72% | 6,557 | 13,368,669 |
| 2024-07-18 | 19.99 | 20.05 | 19.51 | 19.86 | -0.5% | 5,150 | 10,193,634 |
| 2024-07-17 | 20 | 20.19 | 19.4 | 19.96 | -0.2% | 7,653 | 15,137,090 |
| 2024-07-16 | 21 | 21.22 | 19.95 | 20 | -4.72% | 13,455 | 27,744,467 |
| 2024-07-15 | 20.9 | 21.13 | 20.51 | 20.99 | +0.43% | 5,948 | 12,367,901 |
| 2024-07-12 | 21.18 | 21.45 | 20.84 | 20.9 | -1.32% | 8,208 | 17,296,066 |
| 2024-07-11 | 20.87 | 21.27 | 20.51 | 21.18 | +2.42% | 13,381 | 28,011,550 |
| 2024-07-10 | 20.43 | 21.16 | 20.42 | 20.68 | +1.37% | 12,736 | 26,403,570 |
| 2024-07-09 | 19.13 | 20.79 | 18.83 | 20.4 | +7.88% | 18,393 | 36,567,297 |
| 2024-07-08 | 19 | 19.18 | 18.61 | 18.91 | -1.66% | 6,537 | 12,384,152 |
| 2024-07-05 | 19.5 | 19.5 | 18.61 | 19.23 | +0.47% | 4,720 | 8,936,478 |
| 2024-07-04 | 19.8 | 19.83 | 19.11 | 19.14 | -3.33% | 6,499 | 12,619,414 |
| 2024-07-03 | 18.61 | 20.3 | 18.61 | 19.8 | +5.21% | 12,948 | 25,462,744 |
| 2024-07-02 | 18.81 | 19.08 | 18.69 | 18.82 | -0.42% | 3,432 | 6,475,600 |
| 2024-07-01 | 18.75 | 19.15 | 18.32 | 18.9 | +0.8% | 6,866 | 12,866,245 |
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：