股票概览
23.2
+16.47%
+3.28
20.75
开盘价
23.39
最高价
20.38
最低价
806,449
成交量
数据更新至: 2024-09-30
技术指标
19.70
MA5 (5日均线)
18.76
MA10 (10日均线)
18.27
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 | 20.75 | 23.39 | 20.38 | 23.2 | +16.47% | 806,449 | 1,769,411,487 |
| 2024-09-27 | 19 | 20.18 | 18.88 | 19.92 | +6.3% | 477,374 | 932,078,053 |
| 2024-09-26 | 18.24 | 18.75 | 18.11 | 18.74 | +2.57% | 275,103 | 507,541,463 |
| 2024-09-25 | 18.5 | 18.79 | 18.18 | 18.27 | -0.65% | 296,398 | 548,438,088 |
| 2024-09-24 | 18.01 | 18.4 | 17.67 | 18.39 | +2.85% | 230,723 | 418,415,329 |
| 2024-09-23 | 18.17 | 18.37 | 17.83 | 17.88 | -1.43% | 141,354 | 255,449,321 |
| 2024-09-20 | 17.94 | 18.27 | 17.92 | 18.14 | +0.89% | 191,247 | 346,281,427 |
| 2024-09-19 | 17.84 | 18.09 | 17.58 | 17.98 | +1.7% | 173,534 | 310,704,020 |
| 2024-09-18 | 17.47 | 17.74 | 17.16 | 17.68 | +1.49% | 123,717 | 215,786,639 |
| 2024-09-13 | 17.41 | 17.68 | 17.36 | 17.42 | -0.11% | 119,083 | 209,105,226 |
| 2024-09-12 | 17.55 | 17.72 | 17.44 | 17.44 | -0.29% | 104,329 | 183,305,886 |
| 2024-09-11 | 17.44 | 17.61 | 17.33 | 17.49 | -0.63% | 92,876 | 162,420,456 |
| 2024-09-10 | 17.34 | 17.71 | 16.97 | 17.6 | +1.56% | 170,001 | 294,659,154 |
| 2024-09-09 | 17.31 | 17.49 | 17.17 | 17.33 | -0.23% | 121,083 | 209,660,586 |
| 2024-09-06 | 18.01 | 18.06 | 17.27 | 17.37 | -3.23% | 217,569 | 381,402,154 |
| 2024-09-05 | 17.87 | 18.15 | 17.82 | 17.95 | +0.45% | 120,773 | 216,889,354 |
| 2024-09-04 | 18.1 | 18.1 | 17.73 | 17.87 | -2.3% | 177,651 | 318,007,461 |
| 2024-09-03 | 17.99 | 18.44 | 17.98 | 18.29 | +1.78% | 204,570 | 372,614,328 |
| 2024-09-02 | 18.52 | 18.55 | 17.94 | 17.97 | -3.07% | 253,744 | 461,094,362 |
| 2024-08-30 | 17.78 | 18.98 | 17.72 | 18.54 | +4.04% | 438,692 | 815,616,308 |
| 2024-08-29 | 17.2 | 17.99 | 16.78 | 17.82 | +2.53% | 246,801 | 432,596,261 |
| 2024-08-28 | 17.31 | 17.55 | 17.22 | 17.38 | +0.23% | 109,342 | 190,026,898 |
| 2024-08-27 | 18.02 | 18.04 | 17.27 | 17.34 | -4.2% | 193,366 | 340,018,011 |
| 2024-08-26 | 17.89 | 18.35 | 17.47 | 18.1 | +1.69% | 199,782 | 358,385,492 |
| 2024-08-23 | 17.67 | 17.98 | 17.3 | 17.8 | +0.23% | 193,783 | 342,918,624 |
| 2024-08-22 | 18.01 | 18.2 | 17.58 | 17.76 | -2.63% | 263,926 | 469,530,643 |
| 2024-08-21 | 17.46 | 18.95 | 17.44 | 18.24 | +3.87% | 387,995 | 709,302,566 |
| 2024-08-20 | 17.8 | 17.95 | 17.45 | 17.56 | -1.57% | 122,266 | 215,889,094 |
| 2024-08-19 | 17.73 | 18.15 | 17.63 | 17.84 | -0.28% | 130,025 | 232,617,923 |
| 2024-08-16 | 17.76 | 18.1 | 17.75 | 17.89 | +0.9% | 178,418 | 319,556,860 |
| 2024-08-15 | 17.55 | 18.09 | 17.42 | 17.73 | +0.51% | 170,525 | 302,997,630 |
| 2024-08-14 | 17.6 | 17.89 | 17.41 | 17.64 | +0.46% | 148,935 | 263,125,004 |
| 2024-08-13 | 17.43 | 17.66 | 17.24 | 17.56 | +0.75% | 97,539 | 170,366,645 |
| 2024-08-12 | 17.49 | 17.69 | 17.3 | 17.43 | -0.85% | 105,177 | 183,831,628 |
| 2024-08-09 | 17.7 | 17.92 | 17.55 | 17.58 | +0.4% | 150,818 | 267,050,288 |
| 2024-08-08 | 17.51 | 17.71 | 17.22 | 17.51 | -0.85% | 144,857 | 252,962,923 |
| 2024-08-07 | 17.39 | 17.93 | 17.27 | 17.66 | +1.73% | 229,990 | 406,021,457 |
| 2024-08-06 | 17.58 | 17.78 | 17.02 | 17.36 | +0.7% | 227,700 | 394,623,626 |
| 2024-08-05 | 18.31 | 18.45 | 17.2 | 17.24 | -7.91% | 431,070 | 766,147,413 |
| 2024-08-02 | 19.15 | 19.38 | 18.65 | 18.72 | -3.41% | 268,433 | 509,381,013 |
| 2024-08-01 | 19.52 | 19.67 | 19.21 | 19.38 | -0.56% | 277,546 | 540,368,223 |
| 2024-07-31 | 18.84 | 19.56 | 18.82 | 19.49 | +2.8% | 323,641 | 624,214,776 |
| 2024-07-30 | 18.69 | 19.08 | 18.33 | 18.96 | +0.58% | 211,026 | 395,778,612 |
| 2024-07-29 | 18.78 | 19.18 | 18.59 | 18.85 | 0% | 221,510 | 418,586,894 |
| 2024-07-26 | 18.39 | 18.98 | 18.3 | 18.85 | +2.84% | 245,845 | 459,622,791 |
| 2024-07-25 | 18.77 | 18.91 | 18.16 | 18.33 | -3.17% | 283,761 | 522,476,354 |
| 2024-07-24 | 19.04 | 19.49 | 18.82 | 18.93 | -0.94% | 241,447 | 462,294,891 |
| 2024-07-23 | 19.8 | 19.81 | 19.08 | 19.11 | -3.63% | 260,446 | 505,845,667 |
| 2024-07-22 | 19.49 | 19.98 | 19.44 | 19.83 | +1.17% | 277,985 | 550,369,259 |
| 2024-07-19 | 19.41 | 20.05 | 19.4 | 19.6 | +0.26% | 356,016 | 701,516,999 |
| 2024-07-18 | 19.7 | 20.05 | 18.88 | 19.55 | -2.98% | 467,150 | 906,823,155 |
| 2024-07-17 | 20.8 | 20.93 | 20.1 | 20.15 | -4.82% | 456,497 | 936,441,089 |
| 2024-07-16 | 20.4 | 21.32 | 20.11 | 21.17 | +4.39% | 761,597 | 1,586,131,675 |
| 2024-07-15 | 20.58 | 20.65 | 20 | 20.28 | -2.03% | 368,801 | 747,606,713 |
| 2024-07-12 | 20.97 | 21.03 | 20.45 | 20.7 | -2.73% | 439,913 | 908,531,530 |
| 2024-07-11 | 21.34 | 21.52 | 20.64 | 21.28 | +0.85% | 720,782 | 1,522,536,833 |
| 2024-07-10 | 20.78 | 21.3 | 20.6 | 21.1 | -0.47% | 701,952 | 1,476,612,457 |
| 2024-07-09 | 18.27 | 21.6 | 18.2 | 21.2 | +16.16% | 1,055,773 | 2,124,506,466 |
| 2024-07-08 | 18.51 | 18.68 | 18.15 | 18.25 | -1.99% | 213,656 | 392,763,201 |
| 2024-07-05 | 18.38 | 18.8 | 17.96 | 18.62 | +1.31% | 253,730 | 466,998,102 |
| 2024-07-04 | 18.94 | 19.23 | 18.35 | 18.38 | -2.6% | 279,555 | 524,173,472 |
| 2024-07-03 | 19.09 | 19.47 | 18.8 | 18.87 | -1.31% | 280,709 | 534,568,403 |
| 2024-07-02 | 19.78 | 19.79 | 19.03 | 19.12 | -2.99% | 260,969 | 504,790,311 |
| 2024-07-01 | 19.6 | 20.05 | 19.1 | 19.71 | +0.66% | 432,787 | 848,964,953 |
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：