股票概览
24.27
+12.05%
+2.61
22
开盘价
24.47
最高价
22
最低价
145,868
成交量
数据更新至: 2024-09-30
技术指标
20.92
MA5 (5日均线)
19.53
MA10 (10日均线)
18.48
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 | 22 | 24.47 | 22 | 24.27 | +12.05% | 145,868 | 341,751,059 |
| 2024-09-27 | 20.6 | 21.77 | 20.19 | 21.66 | +8.03% | 111,274 | 234,405,909 |
| 2024-09-26 | 19.51 | 20.08 | 19.25 | 20.05 | +2.61% | 82,535 | 162,162,156 |
| 2024-09-25 | 19.45 | 20.02 | 19.4 | 19.54 | +2.52% | 107,199 | 210,989,453 |
| 2024-09-24 | 18.4 | 19.19 | 17.84 | 19.06 | +5.25% | 95,919 | 178,926,721 |
| 2024-09-23 | 18.08 | 18.45 | 17.91 | 18.11 | +0.33% | 39,012 | 71,091,563 |
| 2024-09-20 | 18.22 | 18.29 | 17.92 | 18.05 | -1.1% | 33,480 | 60,408,313 |
| 2024-09-19 | 18.35 | 18.49 | 17.97 | 18.25 | +0.66% | 50,475 | 92,116,019 |
| 2024-09-18 | 18.17 | 18.31 | 17.78 | 18.13 | -0.38% | 47,911 | 86,399,045 |
| 2024-09-13 | 18.17 | 18.46 | 18.03 | 18.2 | +0.44% | 51,922 | 94,704,092 |
| 2024-09-12 | 18.15 | 18.6 | 18.06 | 18.12 | -0.17% | 61,528 | 112,366,254 |
| 2024-09-11 | 17.36 | 18.22 | 17.23 | 18.15 | +4.73% | 93,381 | 167,265,566 |
| 2024-09-10 | 16.92 | 17.55 | 16.92 | 17.33 | +2.12% | 45,274 | 77,958,936 |
| 2024-09-09 | 17.04 | 17.28 | 16.87 | 16.97 | -1.51% | 33,242 | 56,600,200 |
| 2024-09-06 | 17.46 | 17.58 | 17.16 | 17.23 | -0.98% | 30,228 | 52,346,613 |
| 2024-09-05 | 17.42 | 17.83 | 17.31 | 17.4 | +0.52% | 39,269 | 68,900,549 |
| 2024-09-04 | 17 | 17.63 | 16.81 | 17.31 | +1.17% | 47,947 | 82,833,576 |
| 2024-09-03 | 17.03 | 17.27 | 16.8 | 17.11 | +0.47% | 47,145 | 80,133,166 |
| 2024-09-02 | 17.45 | 17.71 | 16.97 | 17.03 | -3.29% | 63,048 | 108,674,651 |
| 2024-08-30 | 17.4 | 18.01 | 17.08 | 17.61 | +1.62% | 83,903 | 148,183,973 |
| 2024-08-29 | 16.95 | 17.62 | 16.88 | 17.33 | +1.94% | 54,124 | 93,658,058 |
| 2024-08-28 | 16.92 | 17.53 | 16.92 | 17 | -0.29% | 45,734 | 78,702,977 |
| 2024-08-27 | 17.07 | 17.25 | 16.88 | 17.05 | -0.58% | 41,352 | 70,680,864 |
| 2024-08-26 | 16.8 | 17.2 | 16.6 | 17.15 | +2.39% | 54,967 | 93,460,226 |
| 2024-08-23 | 16.5 | 17 | 16.28 | 16.75 | -1.82% | 90,696 | 150,632,543 |
| 2024-08-22 | 17.11 | 17.16 | 16.65 | 17.06 | +0.35% | 62,604 | 105,952,724 |
| 2024-08-21 | 16.79 | 17.1 | 16.52 | 17 | +1.49% | 56,781 | 95,493,509 |
| 2024-08-20 | 16.97 | 17.08 | 16.32 | 16.75 | -1.3% | 52,381 | 87,019,525 |
| 2024-08-19 | 16.71 | 17.24 | 16.67 | 16.97 | +1.5% | 50,261 | 85,714,574 |
| 2024-08-16 | 16.88 | 16.99 | 16.67 | 16.72 | -0.95% | 46,588 | 78,140,153 |
| 2024-08-15 | 16.94 | 17.46 | 16.78 | 16.88 | -0.47% | 75,903 | 129,252,417 |
| 2024-08-14 | 17.7 | 17.82 | 16.82 | 16.96 | -4.88% | 69,350 | 118,707,725 |
| 2024-08-13 | 17.73 | 17.89 | 17.55 | 17.83 | +0.51% | 21,463 | 38,049,109 |
| 2024-08-12 | 17.89 | 17.9 | 17.56 | 17.74 | -0.89% | 26,081 | 46,282,484 |
| 2024-08-09 | 18.2 | 18.44 | 17.87 | 17.9 | -0.89% | 23,758 | 42,944,591 |
| 2024-08-08 | 18.22 | 18.36 | 17.65 | 18.06 | -1.85% | 48,023 | 86,165,823 |
| 2024-08-07 | 18.27 | 18.69 | 18.09 | 18.4 | +0.99% | 61,589 | 113,937,758 |
| 2024-08-06 | 18.18 | 18.88 | 17.95 | 18.22 | +2.19% | 52,600 | 95,844,109 |
| 2024-08-05 | 18.06 | 18.58 | 17.73 | 17.83 | -2.3% | 54,625 | 98,750,245 |
| 2024-08-02 | 18.93 | 18.96 | 18.2 | 18.25 | -4.45% | 70,195 | 130,368,056 |
| 2024-08-01 | 18.5 | 19.62 | 18.5 | 19.1 | +3.97% | 144,614 | 277,294,206 |
| 2024-07-31 | 17.27 | 18.45 | 17.1 | 18.37 | +6.49% | 77,089 | 139,414,148 |
| 2024-07-30 | 17.37 | 17.66 | 17.03 | 17.25 | -0.81% | 38,900 | 67,359,252 |
| 2024-07-29 | 18.02 | 18.11 | 17.36 | 17.39 | -3.5% | 55,527 | 97,438,169 |
| 2024-07-26 | 17.9 | 18.11 | 17.57 | 18.02 | +4.16% | 55,753 | 99,737,188 |
| 2024-07-25 | 17.29 | 17.54 | 17 | 17.3 | -0.52% | 38,735 | 66,876,581 |
| 2024-07-24 | 17.65 | 17.77 | 17.31 | 17.39 | -1.7% | 41,050 | 71,814,525 |
| 2024-07-23 | 18.5 | 18.6 | 17.68 | 17.69 | -4.38% | 42,745 | 76,859,627 |
| 2024-07-22 | 18.46 | 18.78 | 18.29 | 18.5 | -0.27% | 32,611 | 60,385,756 |
| 2024-07-19 | 18.67 | 18.76 | 18.41 | 18.55 | -0.8% | 28,329 | 52,630,245 |
| 2024-07-18 | 18.21 | 18.75 | 18.07 | 18.7 | +2.07% | 45,434 | 83,945,233 |
| 2024-07-17 | 18.56 | 18.59 | 18.16 | 18.32 | -1.29% | 35,714 | 65,481,741 |
| 2024-07-16 | 18.73 | 18.76 | 18.33 | 18.56 | -0.7% | 44,059 | 81,445,223 |
| 2024-07-15 | 19.04 | 19.12 | 18.6 | 18.69 | -1.58% | 37,236 | 70,060,618 |
| 2024-07-12 | 19.31 | 19.34 | 18.87 | 18.99 | -2.06% | 40,127 | 76,472,145 |
| 2024-07-11 | 19.3 | 19.44 | 18.96 | 19.39 | +2.48% | 52,860 | 101,867,231 |
| 2024-07-10 | 18.74 | 19.21 | 18.56 | 18.92 | +0.96% | 46,052 | 87,456,833 |
| 2024-07-09 | 18.7 | 18.89 | 18.35 | 18.74 | +0.21% | 50,728 | 94,723,888 |
| 2024-07-08 | 19.14 | 19.15 | 18.55 | 18.7 | -2.4% | 47,348 | 89,294,154 |
| 2024-07-05 | 19.15 | 19.26 | 18.68 | 19.16 | -0.47% | 50,463 | 95,600,181 |
| 2024-07-04 | 19.54 | 19.93 | 19.21 | 19.25 | -1.53% | 46,860 | 91,190,785 |
| 2024-07-03 | 19.89 | 20.1 | 19.51 | 19.55 | -1.71% | 44,340 | 87,592,064 |
| 2024-07-02 | 20.7 | 20.7 | 19.54 | 19.89 | -3.91% | 83,645 | 166,370,052 |
| 2024-07-01 | 20.6 | 20.92 | 20.08 | 20.7 | -0.38% | 64,637 | 132,170,142 |
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：