股票概览
24.28
+19.19%
+3.91
21.7
开盘价
24.33
最高价
21.15
最低价
304,542
成交量
数据更新至: 2024-09-30
技术指标
20.04
MA5 (5日均线)
18.75
MA10 (10日均线)
17.95
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 | 21.7 | 24.33 | 21.15 | 24.28 | +19.19% | 304,542 | 691,831,864 |
| 2024-09-27 | 19.11 | 20.57 | 19.1 | 20.37 | +7.38% | 215,705 | 427,855,200 |
| 2024-09-26 | 18.29 | 18.98 | 18.08 | 18.97 | +4.12% | 164,581 | 305,460,307 |
| 2024-09-25 | 18.25 | 18.89 | 18.18 | 18.22 | -0.65% | 208,120 | 385,865,025 |
| 2024-09-24 | 17.71 | 18.4 | 17.33 | 18.34 | +4.03% | 239,965 | 432,146,649 |
| 2024-09-23 | 17.39 | 17.95 | 17.15 | 17.63 | +0.74% | 146,657 | 256,464,263 |
| 2024-09-20 | 17.93 | 18.16 | 17.37 | 17.5 | -2.34% | 143,313 | 254,242,952 |
| 2024-09-19 | 17.95 | 18.25 | 17.54 | 17.92 | -1.16% | 206,909 | 370,046,036 |
| 2024-09-18 | 16.99 | 18.89 | 16.71 | 18.13 | +12.4% | 267,809 | 476,629,252 |
| 2024-09-13 | 16.51 | 16.65 | 16.13 | 16.13 | -2.3% | 43,744 | 71,440,074 |
| 2024-09-12 | 17 | 17.18 | 16.5 | 16.51 | -2.37% | 42,214 | 71,010,829 |
| 2024-09-11 | 16.81 | 17.03 | 16.72 | 16.91 | -0.06% | 33,668 | 56,828,549 |
| 2024-09-10 | 16.88 | 17.06 | 16.48 | 16.92 | +0.53% | 53,361 | 89,657,518 |
| 2024-09-09 | 16.99 | 17.43 | 16.74 | 16.83 | -1.23% | 56,911 | 96,709,207 |
| 2024-09-06 | 17.58 | 17.67 | 17.03 | 17.04 | -1.84% | 57,689 | 99,635,745 |
| 2024-09-05 | 17.55 | 17.77 | 17.2 | 17.36 | -1.64% | 88,563 | 154,645,761 |
| 2024-09-04 | 17.24 | 18.18 | 17.09 | 17.65 | +2.02% | 109,578 | 193,659,767 |
| 2024-09-03 | 17.16 | 17.68 | 17.09 | 17.3 | +0.7% | 49,142 | 85,214,814 |
| 2024-09-02 | 17.8 | 18.4 | 17.11 | 17.18 | -3.48% | 72,168 | 127,786,645 |
| 2024-08-30 | 16.93 | 18.25 | 16.92 | 17.8 | +5.01% | 93,202 | 165,169,858 |
| 2024-08-29 | 16.53 | 17.13 | 16.49 | 16.95 | +1.62% | 42,784 | 72,332,094 |
| 2024-08-28 | 16.57 | 16.82 | 16.4 | 16.68 | +0.06% | 28,822 | 47,912,762 |
| 2024-08-27 | 16.89 | 16.93 | 16.59 | 16.67 | -1.19% | 34,287 | 57,324,819 |
| 2024-08-26 | 16.65 | 16.95 | 16.58 | 16.87 | +2% | 41,510 | 69,889,793 |
| 2024-08-23 | 16.57 | 16.71 | 16.25 | 16.54 | -0.3% | 44,417 | 73,227,566 |
| 2024-08-22 | 16.82 | 17.05 | 16.48 | 16.59 | -1.25% | 64,057 | 107,222,655 |
| 2024-08-21 | 15.9 | 17.15 | 15.9 | 16.8 | -4.65% | 98,054 | 164,886,627 |
| 2024-08-20 | 18.11 | 18.22 | 17.47 | 17.62 | -2.71% | 55,121 | 97,706,288 |
| 2024-08-19 | 18.11 | 18.51 | 18.06 | 18.11 | -0.93% | 37,632 | 68,602,817 |
| 2024-08-16 | 18.43 | 18.63 | 18.27 | 18.28 | -0.49% | 40,266 | 74,193,361 |
| 2024-08-15 | 18.15 | 18.58 | 17.94 | 18.37 | +1.21% | 52,208 | 95,874,616 |
| 2024-08-14 | 18.48 | 18.5 | 18.15 | 18.15 | -1.68% | 31,307 | 57,214,907 |
| 2024-08-13 | 18.37 | 18.55 | 18.07 | 18.46 | +0.71% | 40,254 | 73,740,205 |
| 2024-08-12 | 18.29 | 19.01 | 18.2 | 18.33 | -0.16% | 54,869 | 101,554,884 |
| 2024-08-09 | 18.8 | 18.93 | 18.36 | 18.36 | -0.6% | 45,419 | 84,421,687 |
| 2024-08-08 | 18.29 | 18.82 | 17.98 | 18.47 | +0.11% | 51,571 | 94,745,344 |
| 2024-08-07 | 18.6 | 18.73 | 18.38 | 18.45 | -0.81% | 39,540 | 73,302,526 |
| 2024-08-06 | 18.6 | 18.87 | 18.36 | 18.6 | +2.25% | 51,104 | 94,745,431 |
| 2024-08-05 | 18.99 | 19.47 | 18.19 | 18.19 | -5.56% | 76,408 | 143,390,069 |
| 2024-08-02 | 19.92 | 20.17 | 19.21 | 19.26 | -3.8% | 67,452 | 132,735,282 |
| 2024-08-01 | 20 | 20.35 | 19.72 | 20.02 | +0.05% | 83,359 | 167,190,824 |
| 2024-07-31 | 18.97 | 20.07 | 18.74 | 20.01 | +4.87% | 92,375 | 181,072,771 |
| 2024-07-30 | 18.71 | 19.25 | 18.24 | 19.08 | +1.33% | 73,419 | 138,012,957 |
| 2024-07-29 | 19.2 | 19.2 | 18.81 | 18.83 | -1.41% | 48,831 | 92,529,321 |
| 2024-07-26 | 18.95 | 19.24 | 18.59 | 19.1 | +1.81% | 61,351 | 116,235,370 |
| 2024-07-25 | 18.81 | 19.23 | 18.56 | 18.76 | -1.37% | 65,462 | 123,410,905 |
| 2024-07-24 | 19.33 | 19.9 | 18.9 | 19.02 | -2.81% | 87,518 | 169,769,999 |
| 2024-07-23 | 20.88 | 20.88 | 19.57 | 19.57 | -6.81% | 139,088 | 280,089,243 |
| 2024-07-22 | 21.18 | 21.59 | 20.78 | 21 | +0.57% | 145,462 | 308,451,881 |
| 2024-07-19 | 20.33 | 21.2 | 20.16 | 20.88 | +0.53% | 176,934 | 366,733,601 |
| 2024-07-18 | 19.51 | 20.77 | 19.48 | 20.77 | +6.68% | 196,873 | 397,224,068 |
| 2024-07-17 | 19.35 | 20 | 19.16 | 19.47 | +0.46% | 81,687 | 159,922,388 |
| 2024-07-16 | 19.25 | 19.45 | 18.85 | 19.38 | +0.47% | 70,724 | 135,504,855 |
| 2024-07-15 | 20 | 20.4 | 19.25 | 19.29 | -3.36% | 110,173 | 215,702,169 |
| 2024-07-12 | 19.8 | 20.03 | 19.58 | 19.96 | +0.05% | 63,824 | 126,341,061 |
| 2024-07-11 | 20.06 | 20.18 | 19.65 | 19.95 | +1.99% | 71,978 | 143,206,145 |
| 2024-07-10 | 19.93 | 19.98 | 19.53 | 19.56 | -1.61% | 67,938 | 134,264,501 |
| 2024-07-09 | 19 | 19.93 | 18.83 | 19.88 | +3.92% | 87,002 | 169,006,651 |
| 2024-07-08 | 19.66 | 20.09 | 18.99 | 19.13 | -2.99% | 66,476 | 129,162,321 |
| 2024-07-05 | 19.68 | 19.93 | 19.3 | 19.72 | -0.1% | 42,676 | 83,784,274 |
| 2024-07-04 | 20.12 | 20.38 | 19.65 | 19.74 | -2.52% | 63,678 | 127,569,042 |
| 2024-07-03 | 19.8 | 20.48 | 19.21 | 20.25 | +2.12% | 98,481 | 196,204,865 |
| 2024-07-02 | 20.42 | 20.51 | 19.66 | 19.83 | -2.7% | 81,023 | 162,208,062 |
| 2024-07-01 | 20.89 | 21.06 | 19.97 | 20.38 | -2.67% | 88,105 | 179,136,040 |
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：