股票概览
23.49
+10.02%
+2.14
23.26
开盘价
23.49
最高价
21.96
最低价
516,387
成交量
数据更新至: 2024-09-30
技术指标
20.36
MA5 (5日均线)
19.18
MA10 (10日均线)
18.94
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 | 23.26 | 23.49 | 21.96 | 23.49 | +10.02% | 516,387 | 1,184,971,384 |
| 2024-09-27 | 19.87 | 21.35 | 19.87 | 21.35 | +9.99% | 449,294 | 937,258,018 |
| 2024-09-26 | 18.65 | 19.41 | 18.64 | 19.41 | +3.24% | 182,014 | 347,207,291 |
| 2024-09-25 | 18.92 | 19.34 | 18.75 | 18.8 | +0.37% | 209,577 | 399,380,491 |
| 2024-09-24 | 18.08 | 18.75 | 18 | 18.73 | +4.11% | 185,061 | 341,747,277 |
| 2024-09-23 | 17.89 | 18.08 | 17.85 | 17.99 | -0.11% | 45,800 | 82,338,734 |
| 2024-09-20 | 18.09 | 18.09 | 17.8 | 18.01 | -0.44% | 63,279 | 113,416,088 |
| 2024-09-19 | 17.98 | 18.23 | 17.7 | 18.09 | +1.52% | 89,143 | 160,605,566 |
| 2024-09-18 | 18.01 | 18.05 | 17.53 | 17.82 | -1.82% | 105,468 | 187,239,086 |
| 2024-09-13 | 18.74 | 18.82 | 18.15 | 18.15 | -2.58% | 116,303 | 212,655,554 |
| 2024-09-12 | 18.86 | 19 | 18.62 | 18.63 | -2.15% | 172,952 | 325,193,634 |
| 2024-09-11 | 18.15 | 19.09 | 18.15 | 19.04 | +4.9% | 279,738 | 526,008,229 |
| 2024-09-10 | 18.45 | 18.49 | 17.88 | 18.15 | -0.33% | 77,492 | 140,283,067 |
| 2024-09-09 | 18.36 | 18.53 | 18.12 | 18.21 | -1.3% | 83,585 | 152,779,147 |
| 2024-09-06 | 18.78 | 18.8 | 18.4 | 18.45 | -2.28% | 99,980 | 185,285,100 |
| 2024-09-05 | 18.8 | 19.4 | 18.76 | 18.88 | +0.43% | 105,991 | 200,953,406 |
| 2024-09-04 | 18.77 | 19.2 | 18.72 | 18.8 | -1.05% | 120,966 | 229,078,004 |
| 2024-09-03 | 18.6 | 19.36 | 18.5 | 19 | +1.82% | 195,363 | 372,236,421 |
| 2024-09-02 | 19 | 19.15 | 18.66 | 18.66 | -2.46% | 155,533 | 293,674,145 |
| 2024-08-30 | 18.85 | 19.38 | 18.82 | 19.13 | +1.54% | 249,608 | 477,713,541 |
| 2024-08-29 | 18.6 | 19.03 | 18.41 | 18.84 | +0.8% | 172,879 | 324,441,638 |
| 2024-08-28 | 18.7 | 18.74 | 18.36 | 18.69 | -0.48% | 130,339 | 242,023,157 |
| 2024-08-27 | 18.8 | 18.93 | 18.5 | 18.78 | -0.63% | 159,056 | 297,452,133 |
| 2024-08-26 | 18.08 | 19.12 | 18.08 | 18.9 | +5.12% | 266,562 | 503,092,307 |
| 2024-08-23 | 18.39 | 18.47 | 17.8 | 17.98 | -2.49% | 161,552 | 290,889,059 |
| 2024-08-22 | 19 | 19.26 | 18.38 | 18.44 | -3.51% | 250,020 | 469,144,565 |
| 2024-08-21 | 18.01 | 19.68 | 17.83 | 19.11 | +6.28% | 386,523 | 730,838,894 |
| 2024-08-20 | 17.98 | 18.4 | 17.7 | 17.98 | 0% | 148,332 | 267,744,436 |
| 2024-08-19 | 17.66 | 18.12 | 17.65 | 17.98 | +0.5% | 70,141 | 126,191,618 |
| 2024-08-16 | 18.15 | 18.2 | 17.84 | 17.89 | -0.33% | 73,077 | 131,238,070 |
| 2024-08-15 | 17.65 | 18.15 | 17.57 | 17.95 | +0.96% | 90,673 | 162,604,712 |
| 2024-08-14 | 17.8 | 18.2 | 17.72 | 17.78 | -0.06% | 83,052 | 148,826,760 |
| 2024-08-13 | 17.63 | 17.89 | 17.39 | 17.79 | +0.91% | 67,812 | 119,569,624 |
| 2024-08-12 | 17.69 | 17.8 | 17.51 | 17.63 | -0.4% | 47,220 | 83,156,940 |
| 2024-08-09 | 18.11 | 18.21 | 17.65 | 17.7 | -1.78% | 65,787 | 117,685,804 |
| 2024-08-08 | 18 | 18.2 | 17.75 | 18.02 | -0.17% | 61,894 | 111,260,026 |
| 2024-08-07 | 18.07 | 18.19 | 17.86 | 18.05 | -0.82% | 64,919 | 117,083,230 |
| 2024-08-06 | 18.05 | 18.4 | 17.98 | 18.2 | +1.68% | 102,889 | 187,053,749 |
| 2024-08-05 | 18.16 | 18.78 | 17.87 | 17.9 | -2.08% | 129,886 | 237,598,418 |
| 2024-08-02 | 18.04 | 18.98 | 17.99 | 18.28 | +0.83% | 149,353 | 275,533,761 |
| 2024-08-01 | 18.06 | 18.3 | 17.89 | 18.13 | -0.11% | 90,682 | 163,883,902 |
| 2024-07-31 | 17.5 | 18.15 | 17.4 | 18.15 | +3.89% | 116,785 | 209,014,120 |
| 2024-07-30 | 17.3 | 17.49 | 17.18 | 17.47 | +0.46% | 48,241 | 83,661,483 |
| 2024-07-29 | 17.8 | 17.87 | 17.33 | 17.39 | -1.81% | 72,217 | 125,859,186 |
| 2024-07-26 | 17.46 | 18.1 | 17.42 | 17.71 | +0.97% | 90,464 | 161,189,039 |
| 2024-07-25 | 17.15 | 17.84 | 17.02 | 17.54 | +2.04% | 100,325 | 175,802,603 |
| 2024-07-24 | 17.6 | 17.74 | 17.18 | 17.19 | -2.44% | 90,938 | 158,400,161 |
| 2024-07-23 | 18.65 | 18.66 | 17.61 | 17.62 | -5.27% | 135,697 | 244,994,200 |
| 2024-07-22 | 18.52 | 18.78 | 18.47 | 18.6 | -0.85% | 77,276 | 143,650,039 |
| 2024-07-19 | 18.68 | 19.02 | 18.39 | 18.76 | -0.27% | 118,541 | 221,193,282 |
| 2024-07-18 | 18.81 | 18.89 | 18.45 | 18.81 | -0.53% | 86,911 | 162,392,565 |
| 2024-07-17 | 19.25 | 19.31 | 18.91 | 18.91 | -1.36% | 89,764 | 170,837,893 |
| 2024-07-16 | 19.1 | 19.42 | 19.06 | 19.17 | -0.16% | 98,791 | 189,634,491 |
| 2024-07-15 | 19.18 | 19.45 | 19.08 | 19.2 | -0.57% | 114,287 | 220,384,228 |
| 2024-07-12 | 19.16 | 19.46 | 19.1 | 19.31 | -0.41% | 162,729 | 313,515,778 |
| 2024-07-11 | 18.7 | 19.58 | 18.58 | 19.39 | +2.65% | 323,717 | 625,102,614 |
| 2024-07-10 | 17.9 | 19.11 | 17.9 | 18.89 | +8.75% | 361,634 | 680,654,861 |
| 2024-07-09 | 17.38 | 17.54 | 16.95 | 17.37 | +0.17% | 81,864 | 141,541,733 |
| 2024-07-08 | 17.98 | 18.04 | 17.25 | 17.34 | -3.56% | 72,580 | 127,296,603 |
| 2024-07-05 | 17.86 | 18.06 | 17.6 | 17.98 | +0.45% | 53,844 | 96,260,576 |
| 2024-07-04 | 18.64 | 18.73 | 17.82 | 17.9 | -3.45% | 84,787 | 153,932,440 |
| 2024-07-03 | 18.35 | 18.78 | 18.27 | 18.54 | +0.76% | 68,116 | 126,189,722 |
| 2024-07-02 | 18.61 | 18.92 | 18.31 | 18.4 | -0.97% | 86,525 | 161,260,233 |
| 2024-07-01 | 18.12 | 18.64 | 18.08 | 18.58 | +2.77% | 113,321 | 208,735,563 |
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：