股票概览
24.41
+14.33%
+3.06
22
开盘价
25
最高价
21.72
最低价
49,221
成交量
数据更新至: 2024-09-30
技术指标
21.01
MA5 (5日均线)
19.91
MA10 (10日均线)
19.57
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 | 25 | 21.72 | 24.41 | +14.33% | 49,221 | 114,565,467 |
| 2024-09-27 | 20.3 | 21.64 | 20.12 | 21.35 | +6.11% | 29,701 | 62,041,532 |
| 2024-09-26 | 19.55 | 20.13 | 19.45 | 20.12 | +2.97% | 14,922 | 29,512,691 |
| 2024-09-25 | 19.76 | 20.09 | 19.49 | 19.54 | -0.51% | 16,223 | 32,103,499 |
| 2024-09-24 | 18.97 | 19.76 | 18.81 | 19.64 | +4.08% | 13,855 | 26,846,131 |
| 2024-09-23 | 18.87 | 19.05 | 18.74 | 18.87 | 0% | 5,888 | 11,134,952 |
| 2024-09-20 | 18.97 | 19.05 | 18.71 | 18.87 | -0.94% | 7,460 | 14,063,097 |
| 2024-09-19 | 18.88 | 19.5 | 18.43 | 19.05 | +1.93% | 11,483 | 21,768,127 |
| 2024-09-18 | 18.62 | 18.85 | 18.22 | 18.69 | +0.65% | 8,600 | 15,958,340 |
| 2024-09-13 | 19.06 | 19.11 | 18.56 | 18.57 | -2.57% | 7,998 | 15,006,167 |
| 2024-09-12 | 19.41 | 19.55 | 19 | 19.06 | -1.8% | 6,401 | 12,305,026 |
| 2024-09-11 | 19.48 | 19.72 | 19.29 | 19.41 | -0.36% | 6,926 | 13,538,600 |
| 2024-09-10 | 18.89 | 19.61 | 18.7 | 19.48 | +3.12% | 9,713 | 18,668,490 |
| 2024-09-09 | 18.51 | 18.95 | 18.38 | 18.89 | +1.02% | 6,672 | 12,502,501 |
| 2024-09-06 | 19.34 | 19.34 | 18.6 | 18.7 | -2.86% | 10,040 | 18,885,724 |
| 2024-09-05 | 18.92 | 19.36 | 18.92 | 19.25 | +1.48% | 5,878 | 11,276,636 |
| 2024-09-04 | 19.36 | 19.36 | 18.87 | 18.97 | -2.47% | 9,474 | 18,080,469 |
| 2024-09-03 | 19.15 | 19.68 | 19.1 | 19.45 | +1.57% | 9,707 | 18,850,120 |
| 2024-09-02 | 19.85 | 19.94 | 19.06 | 19.15 | -3.53% | 10,204 | 19,908,628 |
| 2024-08-30 | 19.45 | 20.15 | 19.25 | 19.85 | +2.32% | 14,601 | 29,000,017 |
| 2024-08-29 | 19.11 | 19.58 | 18.84 | 19.4 | +0.88% | 11,617 | 22,397,700 |
| 2024-08-28 | 19.09 | 19.6 | 18.89 | 19.23 | +1.32% | 9,964 | 19,225,305 |
| 2024-08-27 | 19.42 | 19.65 | 18.89 | 18.98 | -3.11% | 9,437 | 18,127,821 |
| 2024-08-26 | 19.26 | 19.65 | 19.13 | 19.59 | +1.03% | 8,666 | 16,890,394 |
| 2024-08-23 | 19.95 | 19.95 | 19.28 | 19.39 | -2.86% | 10,720 | 20,954,092 |
| 2024-08-22 | 20.21 | 20.47 | 19.9 | 19.96 | -0.65% | 9,572 | 19,282,455 |
| 2024-08-21 | 20.11 | 20.38 | 19.92 | 20.09 | +0.45% | 8,030 | 16,154,425 |
| 2024-08-20 | 20.4 | 20.59 | 19.88 | 20 | -2.34% | 13,161 | 26,461,544 |
| 2024-08-19 | 20.79 | 20.95 | 20.28 | 20.48 | -2.06% | 13,578 | 27,932,902 |
| 2024-08-16 | 20.52 | 21.32 | 20.52 | 20.91 | +1.06% | 22,611 | 47,409,094 |
| 2024-08-15 | 20.5 | 20.99 | 20.11 | 20.69 | -1.76% | 32,033 | 65,894,198 |
| 2024-08-14 | 21 | 21.42 | 20.7 | 21.06 | -10.65% | 47,553 | 100,335,130 |
| 2024-08-13 | 24.06 | 24.2 | 23.48 | 23.57 | -3.04% | 38,155 | 90,622,546 |
| 2024-08-12 | 25 | 25 | 23.58 | 24.31 | +3.53% | 56,280 | 135,720,236 |
| 2024-08-09 | 22.98 | 23.95 | 22.86 | 23.48 | +2.67% | 35,536 | 83,641,543 |
| 2024-08-08 | 22.6 | 23.51 | 21.93 | 22.87 | +0.53% | 28,742 | 65,425,444 |
| 2024-08-07 | 21.58 | 23.43 | 21.4 | 22.75 | +5.42% | 28,322 | 64,048,043 |
| 2024-08-06 | 21.23 | 21.62 | 21.19 | 21.58 | +3.35% | 9,998 | 21,410,265 |
| 2024-08-05 | 21.9 | 22.08 | 20.86 | 20.88 | -5.65% | 14,355 | 30,799,981 |
| 2024-08-02 | 22.55 | 22.8 | 21.93 | 22.13 | -3.45% | 14,138 | 31,657,345 |
| 2024-08-01 | 22.6 | 22.95 | 22 | 22.92 | +3.38% | 17,690 | 40,066,906 |
| 2024-07-31 | 21.28 | 22.2 | 21 | 22.17 | +4.92% | 13,118 | 28,598,481 |
| 2024-07-30 | 21.42 | 21.49 | 21.05 | 21.13 | -1.49% | 8,104 | 17,207,483 |
| 2024-07-29 | 21.59 | 21.8 | 21.01 | 21.45 | -0.74% | 9,243 | 19,748,944 |
| 2024-07-26 | 20.34 | 21.86 | 20.34 | 21.61 | +5.67% | 18,051 | 38,432,872 |
| 2024-07-25 | 20.13 | 20.92 | 19.96 | 20.45 | +1.24% | 7,051 | 14,346,443 |
| 2024-07-24 | 20.58 | 20.69 | 20.06 | 20.2 | -2.13% | 7,997 | 16,235,191 |
| 2024-07-23 | 21.42 | 21.42 | 20.58 | 20.64 | -3.42% | 7,060 | 14,795,997 |
| 2024-07-22 | 20.73 | 21.48 | 20.66 | 21.37 | +3.69% | 12,420 | 26,239,267 |
| 2024-07-19 | 20.12 | 20.85 | 19.95 | 20.61 | +1.18% | 13,768 | 28,238,005 |
| 2024-07-18 | 21.46 | 21.46 | 19.98 | 20.37 | -5.43% | 33,610 | 68,574,329 |
| 2024-07-17 | 22.2 | 22.43 | 21.46 | 21.54 | -3.32% | 7,277 | 15,876,087 |
| 2024-07-16 | 22 | 22.37 | 21.87 | 22.28 | +0.22% | 5,528 | 12,236,773 |
| 2024-07-15 | 22.53 | 22.53 | 22.06 | 22.23 | -1.72% | 5,901 | 13,121,333 |
| 2024-07-12 | 23.12 | 23.15 | 22.33 | 22.62 | -1.74% | 7,591 | 17,213,308 |
| 2024-07-11 | 22.59 | 23.14 | 22.59 | 23.02 | +3% | 10,917 | 25,047,339 |
| 2024-07-10 | 22.93 | 22.98 | 22.27 | 22.35 | -1.41% | 7,929 | 17,912,562 |
| 2024-07-09 | 22.1 | 22.75 | 21.64 | 22.67 | +2.81% | 12,446 | 27,708,511 |
| 2024-07-08 | 22.89 | 23.18 | 21.9 | 22.05 | -4.38% | 12,150 | 27,210,177 |
| 2024-07-05 | 22.64 | 23.2 | 21.88 | 23.06 | +1.18% | 11,686 | 26,453,108 |
| 2024-07-04 | 22.98 | 23.59 | 22.46 | 22.79 | -0.78% | 16,874 | 38,829,049 |
| 2024-07-03 | 23.19 | 23.43 | 22.58 | 22.97 | -0.73% | 12,205 | 27,894,710 |
| 2024-07-02 | 23.17 | 23.5 | 23 | 23.14 | -1.53% | 16,426 | 38,025,561 |
| 2024-07-01 | 23.99 | 24.24 | 22.9 | 23.5 | -4.04% | 35,302 | 82,162,587 |
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：