股票概览
24.63
+8.98%
+2.03
23.32
开盘价
24.85
最高价
23.23
最低价
42,179
成交量
数据更新至: 2024-09-30
技术指标
22.13
MA5 (5日均线)
21.16
MA10 (10日均线)
21.22
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 | 23.32 | 24.85 | 23.23 | 24.63 | +8.98% | 42,179 | 101,653,880 |
| 2024-09-27 | 21.85 | 22.85 | 21.77 | 22.6 | +5.12% | 22,213 | 49,510,210 |
| 2024-09-26 | 20.94 | 21.5 | 20.88 | 21.5 | +2.38% | 11,426 | 24,297,470 |
| 2024-09-25 | 21.02 | 21.39 | 20.95 | 21 | +0.48% | 12,531 | 26,538,622 |
| 2024-09-24 | 20.27 | 20.9 | 20.2 | 20.9 | +3.31% | 8,774 | 18,034,522 |
| 2024-09-23 | 20.17 | 20.34 | 20.07 | 20.23 | +0.3% | 2,931 | 5,921,169 |
| 2024-09-20 | 20.48 | 20.48 | 20.02 | 20.17 | -1.08% | 4,272 | 8,646,091 |
| 2024-09-19 | 20.17 | 20.57 | 20.02 | 20.39 | +2.21% | 5,799 | 11,790,466 |
| 2024-09-18 | 20.31 | 20.31 | 19.79 | 19.95 | -1.34% | 4,848 | 9,682,819 |
| 2024-09-13 | 20.9 | 21.03 | 20.2 | 20.22 | -3.21% | 8,061 | 16,490,609 |
| 2024-09-12 | 21.19 | 21.33 | 20.82 | 20.89 | -1.42% | 5,696 | 12,018,932 |
| 2024-09-11 | 21.2 | 21.43 | 21.06 | 21.19 | -0.14% | 4,408 | 9,363,335 |
| 2024-09-10 | 21.18 | 21.28 | 20.85 | 21.22 | +0.9% | 4,567 | 9,631,780 |
| 2024-09-09 | 20.88 | 21.33 | 20.86 | 21.03 | +0.14% | 4,408 | 9,304,376 |
| 2024-09-06 | 21.56 | 21.58 | 20.98 | 21 | -2.6% | 5,655 | 12,017,293 |
| 2024-09-05 | 21.64 | 21.73 | 21.5 | 21.56 | 0% | 4,902 | 10,575,787 |
| 2024-09-04 | 21.53 | 21.86 | 21.35 | 21.56 | 0% | 7,443 | 16,096,752 |
| 2024-09-03 | 21.27 | 21.65 | 21.23 | 21.56 | +1.32% | 5,644 | 12,134,664 |
| 2024-09-02 | 21.57 | 21.79 | 21.28 | 21.28 | -1.39% | 6,668 | 14,359,849 |
| 2024-08-30 | 21.35 | 21.84 | 21.33 | 21.58 | +0.89% | 9,698 | 20,986,449 |
| 2024-08-29 | 21.21 | 21.51 | 21.09 | 21.39 | +0.9% | 5,158 | 11,016,123 |
| 2024-08-28 | 20.95 | 21.28 | 20.82 | 21.2 | +1% | 5,019 | 10,589,689 |
| 2024-08-27 | 21.25 | 21.32 | 20.93 | 20.99 | -1.22% | 4,633 | 9,763,820 |
| 2024-08-26 | 20.83 | 21.37 | 20.83 | 21.25 | +2.02% | 7,296 | 15,483,221 |
| 2024-08-23 | 21.48 | 21.48 | 20.81 | 20.83 | -1.84% | 7,111 | 14,920,884 |
| 2024-08-22 | 22.09 | 22.11 | 21.2 | 21.22 | -3.46% | 9,369 | 20,157,138 |
| 2024-08-21 | 21.96 | 22.14 | 21.8 | 21.98 | +0.09% | 4,106 | 9,025,208 |
| 2024-08-20 | 22.49 | 22.6 | 21.95 | 21.96 | -2.31% | 7,664 | 16,992,042 |
| 2024-08-19 | 22.8 | 22.94 | 22.4 | 22.48 | -1.14% | 6,818 | 15,382,274 |
| 2024-08-16 | 22.83 | 22.97 | 22.73 | 22.74 | -0.39% | 5,113 | 11,679,434 |
| 2024-08-15 | 22.89 | 23.09 | 22.5 | 22.83 | -0.17% | 7,120 | 16,227,889 |
| 2024-08-14 | 23.28 | 23.48 | 22.84 | 22.87 | -1.8% | 6,476 | 14,955,582 |
| 2024-08-13 | 22.96 | 23.3 | 22.73 | 23.29 | +1.44% | 6,797 | 15,664,206 |
| 2024-08-12 | 23.19 | 23.24 | 22.84 | 22.96 | -0.99% | 7,264 | 16,723,338 |
| 2024-08-09 | 23.3 | 23.49 | 23.11 | 23.19 | -0.43% | 8,414 | 19,602,950 |
| 2024-08-08 | 23.58 | 23.68 | 23.01 | 23.29 | -1.44% | 13,614 | 31,683,005 |
| 2024-08-07 | 24.36 | 24.55 | 23.5 | 23.63 | -3.83% | 27,623 | 66,078,851 |
| 2024-08-06 | 25.28 | 25.44 | 24.3 | 24.57 | -1.84% | 25,157 | 62,264,981 |
| 2024-08-05 | 25.99 | 26.29 | 25.02 | 25.03 | -3.32% | 27,807 | 71,574,905 |
| 2024-08-02 | 25 | 26.69 | 24.94 | 25.89 | +2.7% | 40,167 | 103,676,748 |
| 2024-08-01 | 25.65 | 26.29 | 25.02 | 25.21 | -2.55% | 30,999 | 79,124,666 |
| 2024-07-31 | 25.5 | 26.28 | 24.88 | 25.87 | +0.12% | 41,654 | 106,788,939 |
| 2024-07-30 | 24.7 | 25.92 | 24.45 | 25.84 | +3.98% | 29,708 | 75,111,563 |
| 2024-07-29 | 25.29 | 25.37 | 24.65 | 24.85 | -1.86% | 16,698 | 41,660,092 |
| 2024-07-26 | 25 | 25.64 | 24.3 | 25.32 | +1.28% | 31,339 | 78,541,956 |
| 2024-07-25 | 24.14 | 25.3 | 23.99 | 25 | +2.92% | 28,027 | 69,236,126 |
| 2024-07-24 | 23.14 | 24.52 | 22.76 | 24.29 | +3.76% | 28,123 | 67,737,438 |
| 2024-07-23 | 23.02 | 24.65 | 23.01 | 23.41 | +1.21% | 16,712 | 39,730,860 |
| 2024-07-22 | 23.05 | 23.31 | 22.96 | 23.13 | +0.43% | 5,287 | 12,229,307 |
| 2024-07-19 | 22.86 | 23.15 | 22.53 | 23.03 | +2.26% | 6,673 | 15,315,968 |
| 2024-07-18 | 22.76 | 22.96 | 22.27 | 22.52 | -1.05% | 5,623 | 12,654,666 |
| 2024-07-17 | 22.97 | 23.05 | 22.63 | 22.76 | -0.91% | 4,521 | 10,326,924 |
| 2024-07-16 | 22.85 | 23.13 | 22.76 | 22.97 | +0.53% | 3,576 | 8,188,489 |
| 2024-07-15 | 23.36 | 23.4 | 22.78 | 22.85 | -1.89% | 4,577 | 10,511,625 |
| 2024-07-12 | 23.49 | 23.79 | 23.29 | 23.29 | -1.02% | 5,068 | 11,880,737 |
| 2024-07-11 | 23.38 | 23.61 | 23.21 | 23.53 | +2.62% | 8,988 | 21,065,716 |
| 2024-07-10 | 22.89 | 23.27 | 22.81 | 22.93 | -0.09% | 5,519 | 12,720,003 |
| 2024-07-09 | 22.45 | 22.95 | 22.12 | 22.95 | +2.27% | 6,871 | 15,523,651 |
| 2024-07-08 | 23.09 | 23.14 | 22.38 | 22.44 | -3.36% | 5,737 | 13,001,795 |
| 2024-07-05 | 22.9 | 23.28 | 22.63 | 23.22 | +1.22% | 4,346 | 9,998,331 |
| 2024-07-04 | 23.54 | 23.81 | 22.91 | 22.94 | -2.96% | 7,896 | 18,360,995 |
| 2024-07-03 | 23.99 | 24.19 | 23.58 | 23.64 | -1.29% | 5,386 | 12,804,608 |
| 2024-07-02 | 24 | 24.26 | 23.85 | 23.95 | +0.13% | 6,108 | 14,709,593 |
| 2024-07-01 | 24.15 | 24.15 | 23.6 | 23.92 | +0.25% | 4,864 | 11,593,781 |
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：