股票概览
23.02
+9.57%
+2.01
21.52
开盘价
23.06
最高价
21.52
最低价
101,547
成交量
数据更新至: 2024-09-30
技术指标
20.65
MA5 (5日均线)
19.77
MA10 (10日均线)
20.05
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 | 21.52 | 23.06 | 21.52 | 23.02 | +9.57% | 101,547 | 226,682,296 |
| 2024-09-27 | 20.35 | 21.34 | 20.26 | 21.01 | +4.74% | 60,546 | 125,861,215 |
| 2024-09-26 | 19.7 | 20.1 | 19.61 | 20.06 | +1.83% | 30,997 | 61,748,892 |
| 2024-09-25 | 19.55 | 20.1 | 19.55 | 19.7 | +1.23% | 35,408 | 70,290,548 |
| 2024-09-24 | 19.02 | 19.47 | 18.77 | 19.46 | +3.02% | 31,517 | 60,545,923 |
| 2024-09-23 | 18.75 | 19.04 | 18.71 | 18.89 | -0.05% | 12,432 | 23,515,193 |
| 2024-09-20 | 19.05 | 19.34 | 18.75 | 18.9 | -0.63% | 18,805 | 35,713,455 |
| 2024-09-19 | 18.68 | 19.17 | 18.68 | 19.02 | +2.26% | 18,351 | 34,800,442 |
| 2024-09-18 | 19.11 | 19.11 | 18.35 | 18.6 | -2.11% | 18,230 | 34,072,730 |
| 2024-09-13 | 19.8 | 19.88 | 18.91 | 19 | -4.19% | 33,045 | 63,887,860 |
| 2024-09-12 | 20 | 20.2 | 19.79 | 19.83 | -0.95% | 16,792 | 33,578,045 |
| 2024-09-11 | 20.1 | 20.29 | 19.95 | 20.02 | -0.84% | 14,008 | 28,156,641 |
| 2024-09-10 | 20.09 | 20.24 | 19.83 | 20.19 | +0.55% | 15,728 | 31,542,261 |
| 2024-09-09 | 19.92 | 20.29 | 19.81 | 20.08 | -0.3% | 20,096 | 40,315,197 |
| 2024-09-06 | 20.93 | 20.93 | 20.12 | 20.14 | -3.54% | 32,233 | 65,980,168 |
| 2024-09-05 | 20.56 | 21.1 | 20.5 | 20.88 | +0.77% | 35,069 | 72,987,431 |
| 2024-09-04 | 20.27 | 20.94 | 20.22 | 20.72 | +1.02% | 39,037 | 80,490,609 |
| 2024-09-03 | 20.21 | 20.73 | 20.17 | 20.51 | +0.64% | 28,804 | 58,955,235 |
| 2024-09-02 | 20.49 | 21.11 | 20.31 | 20.38 | -0.78% | 41,599 | 86,020,391 |
| 2024-08-30 | 20.27 | 20.87 | 20.27 | 20.54 | +0.88% | 40,081 | 82,695,348 |
| 2024-08-29 | 20.01 | 20.45 | 19.8 | 20.36 | +1.75% | 24,074 | 48,732,093 |
| 2024-08-28 | 19.78 | 20.24 | 19.78 | 20.01 | +1.27% | 20,694 | 41,566,831 |
| 2024-08-27 | 20.05 | 20.25 | 19.73 | 19.76 | -1.94% | 22,783 | 45,448,292 |
| 2024-08-26 | 19.72 | 20.33 | 19.72 | 20.15 | +1.72% | 28,083 | 56,333,993 |
| 2024-08-23 | 20.08 | 20.4 | 19.7 | 19.81 | -2.75% | 31,119 | 61,906,108 |
| 2024-08-22 | 20.05 | 20.95 | 19.81 | 20.37 | +0.99% | 37,594 | 76,390,509 |
| 2024-08-21 | 20 | 20.37 | 19.89 | 20.17 | +0.6% | 22,705 | 45,755,095 |
| 2024-08-20 | 20.52 | 20.61 | 19.83 | 20.05 | -2.62% | 33,974 | 68,455,305 |
| 2024-08-19 | 20.95 | 21.18 | 20.52 | 20.59 | -1.39% | 36,062 | 75,101,874 |
| 2024-08-16 | 20.44 | 20.89 | 20.27 | 20.88 | +2.55% | 43,964 | 90,810,111 |
| 2024-08-15 | 20.25 | 20.53 | 20 | 20.36 | 0% | 28,852 | 58,586,071 |
| 2024-08-14 | 20.3 | 20.55 | 20.25 | 20.36 | -0.24% | 21,431 | 43,765,481 |
| 2024-08-13 | 20.33 | 20.43 | 20.01 | 20.41 | +1.29% | 23,654 | 47,829,357 |
| 2024-08-12 | 20.4 | 20.74 | 20.03 | 20.15 | -3.54% | 39,955 | 81,217,618 |
| 2024-08-09 | 20.73 | 21.28 | 20.73 | 20.89 | +0.43% | 41,868 | 88,146,669 |
| 2024-08-08 | 21.69 | 21.75 | 20.64 | 20.8 | -3.26% | 58,613 | 122,454,374 |
| 2024-08-07 | 22.05 | 22.08 | 21.42 | 21.5 | -6.24% | 97,602 | 211,642,740 |
| 2024-08-06 | 22.56 | 24.05 | 21.75 | 22.93 | +4.89% | 145,652 | 333,560,132 |
| 2024-08-05 | 22.9 | 23.45 | 21.84 | 21.86 | -4.58% | 140,369 | 316,057,945 |
| 2024-08-02 | 21.69 | 23.84 | 21.35 | 22.91 | +5.72% | 170,589 | 396,120,967 |
| 2024-08-01 | 21.24 | 23 | 20.96 | 21.67 | +1.98% | 89,273 | 196,776,909 |
| 2024-07-31 | 20.7 | 21.32 | 20.62 | 21.25 | +2.66% | 48,481 | 102,071,848 |
| 2024-07-30 | 20.4 | 20.85 | 20.2 | 20.7 | +0.98% | 30,369 | 62,465,352 |
| 2024-07-29 | 20.5 | 20.67 | 20.07 | 20.5 | +0.39% | 26,941 | 54,752,664 |
| 2024-07-26 | 19.92 | 20.43 | 19.92 | 20.42 | +2.61% | 33,561 | 68,061,578 |
| 2024-07-25 | 19.58 | 20.3 | 19.5 | 19.9 | 0% | 26,433 | 52,407,896 |
| 2024-07-24 | 19.98 | 20.56 | 19.89 | 19.9 | +0.1% | 33,247 | 66,942,241 |
| 2024-07-23 | 20.21 | 20.35 | 19.86 | 19.88 | -2.21% | 17,082 | 34,280,506 |
| 2024-07-22 | 20.06 | 20.34 | 20.06 | 20.33 | +0.59% | 18,651 | 37,754,771 |
| 2024-07-19 | 19.85 | 20.28 | 19.8 | 20.21 | +0.75% | 20,357 | 40,949,443 |
| 2024-07-18 | 20.11 | 20.19 | 19.45 | 20.06 | -0.84% | 34,225 | 67,683,979 |
| 2024-07-17 | 20.6 | 20.62 | 20.22 | 20.23 | -1.84% | 20,725 | 42,129,188 |
| 2024-07-16 | 20.58 | 20.77 | 20.3 | 20.61 | -0.43% | 21,151 | 43,359,167 |
| 2024-07-15 | 21.03 | 21.18 | 20.58 | 20.7 | -2.5% | 23,694 | 49,202,694 |
| 2024-07-12 | 21.5 | 21.58 | 21.14 | 21.23 | -1.07% | 26,064 | 55,568,802 |
| 2024-07-11 | 21.19 | 21.52 | 20.96 | 21.46 | +3.32% | 42,043 | 89,641,676 |
| 2024-07-10 | 21.09 | 21.38 | 20.76 | 20.77 | -2.3% | 26,554 | 55,997,297 |
| 2024-07-09 | 20.9 | 21.29 | 20.5 | 21.26 | +1.53% | 34,869 | 73,121,940 |
| 2024-07-08 | 21.67 | 21.8 | 20.88 | 20.94 | -4.25% | 34,864 | 74,221,424 |
| 2024-07-05 | 22 | 22.4 | 21.26 | 21.87 | -1.97% | 49,802 | 107,766,511 |
| 2024-07-04 | 22.11 | 23.17 | 22.11 | 22.31 | +0.72% | 45,611 | 102,461,423 |
| 2024-07-03 | 22.1 | 22.44 | 21.86 | 22.15 | -0.85% | 24,454 | 54,114,596 |
| 2024-07-02 | 22.18 | 22.73 | 22 | 22.34 | +0.36% | 32,122 | 71,932,793 |
| 2024-07-01 | 22.28 | 22.52 | 21.75 | 22.26 | -0.04% | 26,122 | 57,644,285 |
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：