股票概览
24.83
+8.95%
+2.04
23.48
开盘价
25.07
最高价
23.2
最低价
21,912
成交量
数据更新至: 2024-09-30
技术指标
22.54
MA5 (5日均线)
21.89
MA10 (10日均线)
21.57
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 | 23.48 | 25.07 | 23.2 | 24.83 | +8.95% | 21,912 | 53,492,460 |
| 2024-09-27 | 22.1 | 23.1 | 21.95 | 22.79 | +3.64% | 11,831 | 26,639,264 |
| 2024-09-26 | 21.29 | 22 | 21.2 | 21.99 | +2.23% | 5,266 | 11,445,153 |
| 2024-09-25 | 21.8 | 22.14 | 21.4 | 21.51 | -0.32% | 7,497 | 16,323,275 |
| 2024-09-24 | 21.3 | 21.58 | 21.1 | 21.58 | +1.7% | 4,710 | 10,060,285 |
| 2024-09-23 | 21.43 | 21.57 | 21.13 | 21.22 | -0.98% | 3,198 | 6,829,294 |
| 2024-09-20 | 21.39 | 21.47 | 21.07 | 21.43 | +0.7% | 4,514 | 9,611,231 |
| 2024-09-19 | 21.05 | 21.48 | 21.01 | 21.28 | +0.9% | 5,156 | 10,997,009 |
| 2024-09-18 | 21 | 21.33 | 20.6 | 21.09 | -0.19% | 6,230 | 13,070,109 |
| 2024-09-13 | 21.57 | 21.95 | 21.11 | 21.13 | -2.81% | 5,043 | 10,847,557 |
| 2024-09-12 | 21.29 | 21.85 | 21.28 | 21.74 | +1.73% | 8,484 | 18,385,224 |
| 2024-09-11 | 21.36 | 21.48 | 21.19 | 21.37 | +0.05% | 2,943 | 6,274,519 |
| 2024-09-10 | 21.25 | 21.38 | 21.03 | 21.36 | +0.95% | 3,712 | 7,895,113 |
| 2024-09-09 | 20.98 | 21.4 | 20.98 | 21.16 | -0.09% | 3,103 | 6,580,784 |
| 2024-09-06 | 21.41 | 21.6 | 21.01 | 21.18 | -1.81% | 5,895 | 12,580,694 |
| 2024-09-05 | 21.06 | 21.86 | 21.06 | 21.57 | +1.51% | 9,340 | 20,126,189 |
| 2024-09-04 | 21.01 | 21.37 | 20.74 | 21.25 | +1.14% | 6,238 | 13,214,589 |
| 2024-09-03 | 21.21 | 21.34 | 20.85 | 21.01 | -0.76% | 6,814 | 14,340,081 |
| 2024-09-02 | 20.85 | 21.3 | 20.8 | 21.17 | +1.78% | 11,827 | 24,983,925 |
| 2024-08-30 | 20.78 | 21.15 | 20.78 | 20.8 | -0.72% | 9,949 | 20,777,032 |
| 2024-08-29 | 20.85 | 21.16 | 20.65 | 20.95 | -0.71% | 6,078 | 12,753,141 |
| 2024-08-28 | 20.85 | 21.11 | 20.57 | 21.1 | +1.15% | 8,799 | 18,407,767 |
| 2024-08-27 | 20.7 | 21.12 | 20.55 | 20.86 | +0.53% | 4,547 | 9,489,030 |
| 2024-08-26 | 20.37 | 21.35 | 20.32 | 20.75 | +1.32% | 7,527 | 15,704,524 |
| 2024-08-23 | 20.62 | 20.96 | 20.4 | 20.48 | -1.35% | 2,574 | 5,288,439 |
| 2024-08-22 | 20.66 | 21.18 | 20.66 | 20.76 | 0% | 5,157 | 10,771,344 |
| 2024-08-21 | 20.59 | 20.76 | 20.35 | 20.76 | +0.53% | 3,411 | 7,016,093 |
| 2024-08-20 | 20.9 | 21.05 | 20.4 | 20.65 | -1.29% | 4,556 | 9,406,441 |
| 2024-08-19 | 20.96 | 21.3 | 20.61 | 20.92 | -1.23% | 5,067 | 10,596,067 |
| 2024-08-16 | 20.9 | 21.36 | 20.79 | 21.18 | +0.91% | 6,206 | 13,135,683 |
| 2024-08-15 | 20.97 | 21 | 20.3 | 20.99 | +2.59% | 8,306 | 17,195,910 |
| 2024-08-14 | 20.21 | 20.49 | 20.21 | 20.46 | +1.24% | 3,598 | 7,330,126 |
| 2024-08-13 | 20.08 | 20.21 | 19.8 | 20.21 | +0.7% | 2,912 | 5,835,543 |
| 2024-08-12 | 19.79 | 20.32 | 19.65 | 20.07 | +1.41% | 5,788 | 11,583,292 |
| 2024-08-09 | 19.87 | 20 | 19.75 | 19.79 | -0.2% | 2,235 | 4,440,444 |
| 2024-08-08 | 19.83 | 19.99 | 19.65 | 19.83 | -0.5% | 3,159 | 6,264,009 |
| 2024-08-07 | 19.99 | 20.33 | 19.77 | 19.93 | -0.3% | 2,319 | 4,632,619 |
| 2024-08-06 | 20.02 | 20.53 | 19.65 | 19.99 | +1.01% | 4,218 | 8,387,140 |
| 2024-08-05 | 20.4 | 20.71 | 19.74 | 19.79 | -2.17% | 5,629 | 11,412,160 |
| 2024-08-02 | 20.03 | 20.56 | 20 | 20.23 | -0.25% | 3,750 | 7,632,342 |
| 2024-08-01 | 20.5 | 20.79 | 20.22 | 20.28 | -1.07% | 4,257 | 8,696,753 |
| 2024-07-31 | 19.86 | 20.52 | 19.86 | 20.5 | +3.22% | 4,631 | 9,411,095 |
| 2024-07-30 | 19.6 | 19.96 | 19.47 | 19.86 | +1.07% | 3,830 | 7,531,816 |
| 2024-07-29 | 20.04 | 20.14 | 19.56 | 19.65 | -1.55% | 4,419 | 8,722,614 |
| 2024-07-26 | 20.18 | 20.36 | 19.91 | 19.96 | -0.84% | 4,651 | 9,365,664 |
| 2024-07-25 | 19.93 | 20.34 | 19.69 | 20.13 | +0.15% | 3,751 | 7,521,787 |
| 2024-07-24 | 20.66 | 20.77 | 19.89 | 20.1 | -2.71% | 6,248 | 12,641,041 |
| 2024-07-23 | 20.85 | 21.06 | 20.55 | 20.66 | -0.67% | 5,054 | 10,543,780 |
| 2024-07-22 | 20.17 | 20.87 | 19.95 | 20.8 | +2.72% | 7,601 | 15,618,812 |
| 2024-07-19 | 19.47 | 20.66 | 19.41 | 20.25 | +2.48% | 8,641 | 17,318,563 |
| 2024-07-18 | 19.91 | 19.92 | 19.49 | 19.76 | -1.98% | 5,659 | 11,118,048 |
| 2024-07-17 | 19.99 | 20.27 | 19.35 | 20.16 | +0.05% | 9,536 | 18,848,960 |
| 2024-07-16 | 19.55 | 20.5 | 19.23 | 20.15 | +3.07% | 9,216 | 18,326,759 |
| 2024-07-15 | 19.61 | 19.97 | 19.28 | 19.55 | -1.01% | 3,966 | 7,743,663 |
| 2024-07-12 | 19.88 | 20.17 | 19.67 | 19.75 | -1% | 3,575 | 7,104,396 |
| 2024-07-11 | 19.74 | 20 | 19.57 | 19.95 | +2.47% | 2,955 | 5,848,809 |
| 2024-07-10 | 19.41 | 19.88 | 19.39 | 19.47 | -1.42% | 2,625 | 5,138,931 |
| 2024-07-09 | 19.34 | 19.76 | 19.21 | 19.75 | +2.12% | 6,966 | 13,594,947 |
| 2024-07-08 | 19.65 | 20 | 19.21 | 19.34 | -3.92% | 7,076 | 13,769,804 |
| 2024-07-05 | 19.21 | 20.21 | 19.09 | 20.13 | +4.84% | 9,950 | 19,795,345 |
| 2024-07-04 | 20.21 | 20.21 | 19.11 | 19.2 | -5% | 9,637 | 18,770,194 |
| 2024-07-03 | 20.04 | 20.26 | 19.87 | 20.21 | +0.3% | 2,228 | 4,486,754 |
| 2024-07-02 | 20.31 | 20.39 | 19.9 | 20.15 | -0.3% | 2,963 | 5,974,532 |
| 2024-07-01 | 19.65 | 20.35 | 19.61 | 20.21 | +1.97% | 5,974 | 11,970,207 |
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：