股票概览
24.38
+18.23%
+3.76
21.84
开盘价
24.49
最高价
21.06
最低价
1,358,267
成交量
数据更新至: 2024-09-30
技术指标
20.16
MA5 (5日均线)
18.32
MA10 (10日均线)
17.63
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 | 21.84 | 24.49 | 21.06 | 24.38 | +18.23% | 1,358,267 | 3,099,891,143 |
| 2024-09-27 | 19.8 | 21.09 | 19.66 | 20.62 | +6.56% | 975,138 | 1,982,354,502 |
| 2024-09-26 | 18.99 | 19.44 | 18.55 | 19.35 | +1.79% | 779,101 | 1,479,552,583 |
| 2024-09-25 | 17.8 | 20.64 | 17.75 | 19.01 | +9% | 1,178,531 | 2,243,804,783 |
| 2024-09-24 | 16.7 | 17.5 | 16.4 | 17.44 | +4.93% | 524,473 | 896,281,590 |
| 2024-09-23 | 16.53 | 16.89 | 16.38 | 16.62 | +0.73% | 206,366 | 343,022,728 |
| 2024-09-20 | 16.6 | 16.65 | 16.35 | 16.5 | -0.54% | 177,256 | 292,036,274 |
| 2024-09-19 | 16.29 | 16.67 | 16.11 | 16.59 | +2.79% | 279,340 | 460,538,112 |
| 2024-09-18 | 16.44 | 16.65 | 16.01 | 16.14 | -2.36% | 216,069 | 350,759,573 |
| 2024-09-13 | 16.78 | 17.2 | 16.53 | 16.53 | -1.37% | 317,739 | 534,180,534 |
| 2024-09-12 | 17.1 | 17.65 | 16.71 | 16.76 | -1.35% | 319,568 | 548,230,347 |
| 2024-09-11 | 17.01 | 17.27 | 16.86 | 16.99 | -0.59% | 191,776 | 326,288,036 |
| 2024-09-10 | 16.9 | 17.17 | 16.42 | 17.09 | +1.79% | 219,496 | 368,914,970 |
| 2024-09-09 | 16.73 | 16.9 | 16.47 | 16.79 | -0.24% | 140,424 | 234,708,128 |
| 2024-09-06 | 17.1 | 17.26 | 16.82 | 16.83 | -2.09% | 188,635 | 320,339,254 |
| 2024-09-05 | 16.88 | 17.5 | 16.88 | 17.19 | +1.72% | 296,709 | 510,655,354 |
| 2024-09-04 | 16.76 | 17.14 | 16.71 | 16.9 | -0.88% | 191,732 | 324,921,847 |
| 2024-09-03 | 16.65 | 17.26 | 16.61 | 17.05 | +2.4% | 285,673 | 485,820,707 |
| 2024-09-02 | 17.21 | 17.48 | 16.65 | 16.65 | -3.25% | 299,104 | 508,032,664 |
| 2024-08-30 | 16.73 | 17.68 | 16.67 | 17.21 | +3.18% | 478,871 | 825,198,607 |
| 2024-08-29 | 16.6 | 16.81 | 16.41 | 16.68 | -2.06% | 353,290 | 587,921,583 |
| 2024-08-28 | 16.14 | 17.58 | 15.45 | 17.03 | +3.34% | 621,819 | 1,009,497,172 |
| 2024-08-27 | 17 | 17.08 | 16.45 | 16.48 | -3.63% | 241,604 | 403,263,878 |
| 2024-08-26 | 17.19 | 17.29 | 17 | 17.1 | -0.35% | 159,090 | 272,397,071 |
| 2024-08-23 | 17.2 | 17.31 | 16.91 | 17.16 | -0.23% | 218,643 | 374,620,310 |
| 2024-08-22 | 17.9 | 18.15 | 17.13 | 17.2 | -4.18% | 326,100 | 570,130,634 |
| 2024-08-21 | 18.52 | 18.62 | 17.93 | 17.95 | -2.45% | 265,072 | 483,191,278 |
| 2024-08-20 | 18.4 | 18.72 | 18.19 | 18.4 | -0.65% | 271,607 | 500,434,977 |
| 2024-08-19 | 18.48 | 18.79 | 18.35 | 18.52 | +0.05% | 252,606 | 469,577,291 |
| 2024-08-16 | 18.8 | 19.01 | 18.5 | 18.51 | -2.48% | 318,753 | 595,001,992 |
| 2024-08-15 | 18.39 | 19.48 | 18.22 | 18.98 | +2.15% | 504,472 | 956,046,937 |
| 2024-08-14 | 18.44 | 18.98 | 18.31 | 18.58 | +0.7% | 350,523 | 654,886,214 |
| 2024-08-13 | 18.41 | 18.53 | 18.09 | 18.45 | +0.44% | 189,130 | 346,036,124 |
| 2024-08-12 | 18.31 | 18.68 | 18.03 | 18.37 | -0.05% | 246,634 | 452,945,934 |
| 2024-08-09 | 18.95 | 19.02 | 18.32 | 18.38 | -2.23% | 281,758 | 523,321,829 |
| 2024-08-08 | 19.16 | 19.25 | 18.47 | 18.8 | -2.59% | 386,913 | 725,947,805 |
| 2024-08-07 | 19.5 | 19.85 | 19.21 | 19.3 | -1.48% | 317,473 | 617,423,192 |
| 2024-08-06 | 19.66 | 19.79 | 19.22 | 19.59 | +1.66% | 384,783 | 747,751,667 |
| 2024-08-05 | 19.48 | 20.38 | 19.26 | 19.27 | -2.18% | 513,244 | 1,016,993,495 |
| 2024-08-02 | 20 | 20.63 | 19.7 | 19.7 | -2.33% | 512,616 | 1,036,754,325 |
| 2024-08-01 | 20.27 | 20.62 | 20.07 | 20.17 | -1.37% | 472,027 | 956,718,852 |
| 2024-07-31 | 19.4 | 20.64 | 19.18 | 20.45 | +5.85% | 775,074 | 1,567,309,865 |
| 2024-07-30 | 19.53 | 19.73 | 19.2 | 19.32 | -1.23% | 301,671 | 585,250,298 |
| 2024-07-29 | 19.91 | 20.01 | 19.44 | 19.56 | -1.76% | 322,617 | 633,372,563 |
| 2024-07-26 | 19.69 | 20.05 | 19.41 | 19.91 | +1.48% | 403,428 | 796,105,996 |
| 2024-07-25 | 19.29 | 20.29 | 19.07 | 19.62 | +0.41% | 411,112 | 808,363,303 |
| 2024-07-24 | 19.99 | 20.44 | 19.51 | 19.54 | -3.98% | 523,119 | 1,043,759,478 |
| 2024-07-23 | 20.37 | 21.25 | 20.26 | 20.35 | -0.34% | 751,475 | 1,562,189,797 |
| 2024-07-22 | 20.01 | 20.53 | 19.82 | 20.42 | +0.99% | 465,167 | 941,665,056 |
| 2024-07-19 | 19.8 | 20.83 | 19.7 | 20.22 | +1.97% | 626,435 | 1,281,349,937 |
| 2024-07-18 | 19.27 | 19.88 | 18.61 | 19.83 | -2.12% | 581,917 | 1,123,913,851 |
| 2024-07-17 | 19.74 | 21.15 | 19.68 | 20.26 | +2.27% | 803,490 | 1,659,287,480 |
| 2024-07-16 | 19.78 | 20.05 | 19.34 | 19.81 | -0.65% | 348,415 | 686,051,326 |
| 2024-07-15 | 19.87 | 20.32 | 19.62 | 19.94 | +0.15% | 395,969 | 792,747,128 |
| 2024-07-12 | 20.08 | 20.56 | 19.8 | 19.91 | -1.82% | 409,525 | 823,993,535 |
| 2024-07-11 | 20.65 | 20.65 | 20.01 | 20.28 | +1.25% | 489,312 | 991,958,689 |
| 2024-07-10 | 19.7 | 20.76 | 19.6 | 20.03 | +0.5% | 619,363 | 1,255,717,449 |
| 2024-07-09 | 19.42 | 20.14 | 19.04 | 19.93 | +3.48% | 525,801 | 1,029,278,644 |
| 2024-07-08 | 20 | 20.15 | 19.2 | 19.26 | -4.89% | 492,147 | 961,544,410 |
| 2024-07-05 | 19.5 | 21.14 | 19.11 | 20.25 | +2.79% | 765,360 | 1,547,926,951 |
| 2024-07-04 | 20.79 | 20.97 | 19.5 | 19.7 | -3.29% | 603,678 | 1,206,496,598 |
| 2024-07-03 | 21.18 | 21.33 | 20.23 | 20.37 | -3.82% | 552,210 | 1,136,899,141 |
| 2024-07-02 | 21.38 | 22.12 | 21.1 | 21.18 | -1.85% | 754,947 | 1,632,138,622 |
| 2024-07-01 | 21.25 | 21.68 | 20.92 | 21.58 | 0% | 605,367 | 1,293,774,125 |
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：