股票概览
23.61
+17%
+3.43
21.02
开盘价
23.76
最高价
21.02
最低价
257,850
成交量
数据更新至: 2024-09-30
技术指标
19.77
MA5 (5日均线)
18.51
MA10 (10日均线)
18.11
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 | 21.02 | 23.76 | 21.02 | 23.61 | +17% | 257,850 | 577,595,119 |
| 2024-09-27 | 19.38 | 20.58 | 19.25 | 20.18 | +6.21% | 121,123 | 240,556,648 |
| 2024-09-26 | 18.16 | 19 | 18.05 | 19 | +4.63% | 75,742 | 140,702,242 |
| 2024-09-25 | 17.99 | 18.65 | 17.99 | 18.16 | +1.45% | 84,489 | 155,345,996 |
| 2024-09-24 | 17.38 | 17.91 | 17.06 | 17.9 | +3.23% | 77,476 | 135,934,827 |
| 2024-09-23 | 17.22 | 17.58 | 17.16 | 17.34 | +0.41% | 21,727 | 37,772,058 |
| 2024-09-20 | 17.47 | 17.55 | 17.04 | 17.27 | -1.14% | 25,654 | 44,267,162 |
| 2024-09-19 | 17.17 | 17.66 | 17.03 | 17.47 | +2.4% | 31,256 | 54,340,808 |
| 2024-09-18 | 17.13 | 17.3 | 16.75 | 17.06 | -0.41% | 22,619 | 38,399,117 |
| 2024-09-13 | 17.57 | 17.57 | 17.13 | 17.13 | -1.83% | 20,027 | 34,641,045 |
| 2024-09-12 | 17.76 | 17.96 | 17.45 | 17.45 | -1.47% | 22,161 | 39,224,986 |
| 2024-09-11 | 17.77 | 17.84 | 17.55 | 17.71 | 0% | 21,235 | 37,565,968 |
| 2024-09-10 | 17.41 | 17.76 | 17.17 | 17.71 | +1.84% | 29,887 | 52,116,675 |
| 2024-09-09 | 17.4 | 17.7 | 17.32 | 17.39 | -0.57% | 24,716 | 43,223,389 |
| 2024-09-06 | 17.83 | 18 | 17.48 | 17.49 | -2.67% | 31,386 | 55,507,811 |
| 2024-09-05 | 17.75 | 18.08 | 17.65 | 17.97 | +1.58% | 29,973 | 53,649,260 |
| 2024-09-04 | 17.56 | 17.88 | 17.51 | 17.69 | -0.45% | 31,443 | 55,642,963 |
| 2024-09-03 | 17.56 | 17.92 | 17.53 | 17.77 | +0.79% | 28,108 | 49,884,889 |
| 2024-09-02 | 18.17 | 18.29 | 17.58 | 17.63 | -2.97% | 40,039 | 71,698,199 |
| 2024-08-30 | 17.54 | 18.45 | 17.51 | 18.17 | +3.41% | 55,579 | 100,684,702 |
| 2024-08-29 | 17.1 | 17.64 | 17.08 | 17.57 | +2.27% | 35,532 | 61,974,467 |
| 2024-08-28 | 17.26 | 17.34 | 17.05 | 17.18 | -0.06% | 23,405 | 40,236,187 |
| 2024-08-27 | 17.7 | 17.72 | 17.15 | 17.19 | -3.05% | 42,033 | 72,956,656 |
| 2024-08-26 | 17.84 | 18 | 17.71 | 17.73 | -0.62% | 27,947 | 49,796,240 |
| 2024-08-23 | 17.77 | 17.95 | 17.3 | 17.84 | -1% | 62,066 | 109,385,957 |
| 2024-08-22 | 18.41 | 18.5 | 17.96 | 18.02 | -1.58% | 36,896 | 66,830,927 |
| 2024-08-21 | 18.5 | 18.7 | 18.3 | 18.31 | -1.13% | 30,600 | 56,552,916 |
| 2024-08-20 | 18.84 | 18.9 | 18.49 | 18.52 | -1.65% | 38,395 | 71,532,335 |
| 2024-08-19 | 18.83 | 19.15 | 18.68 | 18.83 | -0.26% | 36,112 | 68,295,154 |
| 2024-08-16 | 19.25 | 19.33 | 18.88 | 18.88 | -1.46% | 40,083 | 76,625,809 |
| 2024-08-15 | 18.89 | 19.48 | 18.8 | 19.16 | +1.27% | 52,647 | 101,129,864 |
| 2024-08-14 | 19.15 | 19.19 | 18.9 | 18.92 | -1.56% | 32,115 | 61,012,069 |
| 2024-08-13 | 19.1 | 19.33 | 18.89 | 19.22 | +0.47% | 44,177 | 84,434,950 |
| 2024-08-12 | 19.35 | 19.62 | 18.97 | 19.13 | -1.95% | 46,810 | 90,167,885 |
| 2024-08-09 | 19.91 | 20.07 | 19.5 | 19.51 | -0.1% | 66,788 | 132,427,333 |
| 2024-08-08 | 19.25 | 19.75 | 19.03 | 19.53 | +0.77% | 55,060 | 107,074,380 |
| 2024-08-07 | 19.3 | 19.78 | 19.03 | 19.38 | +0.83% | 66,191 | 128,495,709 |
| 2024-08-06 | 19.17 | 19.35 | 18.79 | 19.22 | +2.13% | 64,418 | 122,785,752 |
| 2024-08-05 | 19.75 | 20.03 | 18.82 | 18.82 | -5.38% | 90,194 | 174,347,669 |
| 2024-08-02 | 19.98 | 20.54 | 19.85 | 19.89 | -2.02% | 76,254 | 153,931,481 |
| 2024-08-01 | 20.26 | 20.63 | 20.07 | 20.3 | +0.1% | 94,258 | 191,719,678 |
| 2024-07-31 | 19.56 | 20.28 | 19.44 | 20.28 | +3.31% | 94,525 | 189,226,432 |
| 2024-07-30 | 19.06 | 19.67 | 18.81 | 19.63 | +2.4% | 73,461 | 142,123,623 |
| 2024-07-29 | 19.47 | 19.73 | 19.13 | 19.17 | -1.49% | 65,897 | 127,604,404 |
| 2024-07-26 | 18.95 | 20.18 | 18.92 | 19.46 | +4.79% | 120,733 | 237,012,722 |
| 2024-07-25 | 18.6 | 18.95 | 18.47 | 18.57 | -1.38% | 51,173 | 95,651,863 |
| 2024-07-24 | 19.37 | 19.65 | 18.76 | 18.83 | -3.14% | 70,820 | 136,048,626 |
| 2024-07-23 | 20.35 | 20.38 | 19.41 | 19.44 | -5.17% | 84,792 | 168,576,715 |
| 2024-07-22 | 20.32 | 20.8 | 20.2 | 20.5 | +0.54% | 111,105 | 227,747,444 |
| 2024-07-19 | 19.45 | 20.57 | 19.36 | 20.39 | +4.51% | 123,590 | 249,895,888 |
| 2024-07-18 | 19.6 | 19.75 | 18.89 | 19.51 | -1.76% | 86,255 | 166,706,652 |
| 2024-07-17 | 20.27 | 20.43 | 19.83 | 19.86 | -2.41% | 52,826 | 106,387,927 |
| 2024-07-16 | 19.98 | 20.46 | 19.8 | 20.35 | +1.65% | 68,964 | 139,170,335 |
| 2024-07-15 | 20.09 | 20.45 | 19.97 | 20.02 | -0.4% | 56,860 | 114,786,981 |
| 2024-07-12 | 19.88 | 20.25 | 19.65 | 20.1 | +0.55% | 63,395 | 126,486,756 |
| 2024-07-11 | 20.12 | 20.2 | 19.69 | 19.99 | +1.99% | 78,000 | 155,683,462 |
| 2024-07-10 | 19.46 | 19.84 | 19.32 | 19.6 | +0.72% | 64,857 | 126,967,260 |
| 2024-07-09 | 18.4 | 19.48 | 18.24 | 19.46 | +5.53% | 101,167 | 192,769,809 |
| 2024-07-08 | 18.81 | 19.12 | 18.39 | 18.44 | -1.65% | 57,564 | 107,918,746 |
| 2024-07-05 | 18.73 | 18.96 | 18.41 | 18.75 | +0.05% | 50,568 | 94,501,649 |
| 2024-07-04 | 19.33 | 19.49 | 18.71 | 18.74 | -3.35% | 65,832 | 125,379,538 |
| 2024-07-03 | 19.41 | 19.75 | 19.1 | 19.39 | -0.1% | 59,098 | 114,783,748 |
| 2024-07-02 | 19.83 | 19.84 | 19.31 | 19.41 | -2.12% | 49,023 | 95,870,498 |
| 2024-07-01 | 19.71 | 19.98 | 19.3 | 19.83 | +0.76% | 59,862 | 117,502,687 |
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：