股票概览
23.58
+14.69%
+3.02
21.32
开盘价
23.98
最高价
20.91
最低价
109,290
成交量
数据更新至: 2024-09-30
技术指标
20.09
MA5 (5日均线)
19.01
MA10 (10日均线)
18.97
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 | 21.32 | 23.98 | 20.91 | 23.58 | +14.69% | 109,290 | 245,174,828 |
| 2024-09-27 | 19.6 | 20.98 | 19.55 | 20.56 | +7.03% | 71,301 | 143,978,089 |
| 2024-09-26 | 18.61 | 19.49 | 18.53 | 19.21 | +3.45% | 48,074 | 91,321,939 |
| 2024-09-25 | 18.68 | 19.18 | 18.52 | 18.57 | +0.27% | 43,924 | 82,841,154 |
| 2024-09-24 | 18.07 | 18.55 | 17.81 | 18.52 | +3.29% | 39,164 | 71,596,626 |
| 2024-09-23 | 17.9 | 18.14 | 17.62 | 17.93 | +0.34% | 17,893 | 32,161,240 |
| 2024-09-20 | 18.19 | 18.23 | 17.81 | 17.87 | -1.27% | 20,665 | 37,118,528 |
| 2024-09-19 | 17.98 | 18.35 | 17.89 | 18.1 | +1.17% | 26,663 | 48,406,908 |
| 2024-09-18 | 18.1 | 18.11 | 17.39 | 17.89 | +0.17% | 23,317 | 41,343,878 |
| 2024-09-13 | 18.42 | 18.49 | 17.85 | 17.86 | -2.67% | 25,044 | 45,251,609 |
| 2024-09-12 | 18.59 | 18.98 | 18.32 | 18.35 | -1.34% | 25,486 | 47,650,398 |
| 2024-09-11 | 18.8 | 18.8 | 18.54 | 18.6 | -0.75% | 18,469 | 34,436,856 |
| 2024-09-10 | 18.8 | 18.84 | 18.32 | 18.74 | +1.63% | 29,609 | 54,983,918 |
| 2024-09-09 | 18.29 | 18.56 | 18.12 | 18.44 | +0.16% | 22,987 | 42,253,798 |
| 2024-09-06 | 19.3 | 19.33 | 18.41 | 18.41 | -3.61% | 35,385 | 65,943,141 |
| 2024-09-05 | 18.86 | 19.2 | 18.86 | 19.1 | +1.33% | 29,323 | 55,853,173 |
| 2024-09-04 | 18.83 | 19.01 | 18.44 | 18.85 | -0.79% | 35,919 | 67,408,905 |
| 2024-09-03 | 19 | 19.52 | 18.91 | 19 | -1.2% | 43,000 | 82,447,936 |
| 2024-09-02 | 20.01 | 20.44 | 19.13 | 19.23 | -6.92% | 67,893 | 133,658,947 |
| 2024-08-30 | 19.98 | 22 | 18.53 | 20.66 | -0.48% | 124,289 | 245,278,538 |
| 2024-08-29 | 19.91 | 20.84 | 19.78 | 20.76 | +3.39% | 30,080 | 61,614,142 |
| 2024-08-28 | 20 | 20.36 | 19.82 | 20.08 | -0.3% | 21,129 | 42,468,171 |
| 2024-08-27 | 20.6 | 20.67 | 20.04 | 20.14 | -3.45% | 26,337 | 53,389,652 |
| 2024-08-26 | 20.5 | 21 | 20.4 | 20.86 | +2.61% | 29,617 | 61,421,751 |
| 2024-08-23 | 20.51 | 20.8 | 20.18 | 20.33 | -1.64% | 33,267 | 68,012,534 |
| 2024-08-22 | 21.4 | 21.85 | 20.61 | 20.67 | -2.73% | 43,142 | 91,413,173 |
| 2024-08-21 | 21.2 | 21.63 | 21.06 | 21.25 | +0.19% | 24,181 | 51,659,835 |
| 2024-08-20 | 21.67 | 21.97 | 21.12 | 21.21 | -2.39% | 33,115 | 71,116,737 |
| 2024-08-19 | 22 | 22.4 | 21.67 | 21.73 | -2.82% | 39,750 | 87,274,577 |
| 2024-08-16 | 22.55 | 22.95 | 22.21 | 22.36 | +0.49% | 53,412 | 120,271,782 |
| 2024-08-15 | 21.56 | 22.53 | 21.25 | 22.25 | +3.2% | 47,935 | 105,530,911 |
| 2024-08-14 | 21.94 | 22.09 | 21.49 | 21.56 | -1.73% | 30,717 | 67,091,013 |
| 2024-08-13 | 21.25 | 21.96 | 21.25 | 21.94 | +2.86% | 40,937 | 88,879,280 |
| 2024-08-12 | 22.22 | 22.35 | 21.2 | 21.33 | -5.62% | 57,148 | 123,586,884 |
| 2024-08-09 | 22.42 | 23.52 | 22.4 | 22.6 | +3.86% | 86,998 | 199,203,103 |
| 2024-08-08 | 22.1 | 22.26 | 21.38 | 21.76 | -2.16% | 45,834 | 99,705,100 |
| 2024-08-07 | 22.19 | 22.54 | 22.01 | 22.24 | +0.23% | 38,291 | 85,347,658 |
| 2024-08-06 | 22.4 | 22.63 | 21.8 | 22.19 | +1.32% | 47,618 | 105,449,410 |
| 2024-08-05 | 23.4 | 24.01 | 21.9 | 21.9 | -7.4% | 78,554 | 179,282,820 |
| 2024-08-02 | 24.72 | 24.88 | 23.65 | 23.65 | -5.1% | 84,901 | 206,463,883 |
| 2024-08-01 | 24.79 | 25.88 | 24.6 | 24.92 | +0.04% | 110,815 | 279,654,470 |
| 2024-07-31 | 24 | 24.99 | 23.25 | 24.91 | +4.14% | 97,613 | 237,686,152 |
| 2024-07-30 | 23.19 | 23.95 | 22.67 | 23.92 | +2.13% | 70,124 | 164,493,103 |
| 2024-07-29 | 23.38 | 24.2 | 23.25 | 23.42 | +0.21% | 57,811 | 136,198,195 |
| 2024-07-26 | 23.89 | 24.06 | 23 | 23.37 | -2.34% | 77,428 | 181,010,261 |
| 2024-07-25 | 24.89 | 24.89 | 23.81 | 23.93 | -4.05% | 94,668 | 228,352,939 |
| 2024-07-24 | 24 | 25.85 | 23.8 | 24.94 | +4.7% | 141,809 | 353,730,162 |
| 2024-07-23 | 24.65 | 24.83 | 23.76 | 23.82 | -4.57% | 86,912 | 211,333,690 |
| 2024-07-22 | 24.07 | 25.6 | 24.07 | 24.96 | -0.4% | 136,009 | 334,821,859 |
| 2024-07-19 | 22.3 | 25.75 | 21.82 | 25.06 | +16.29% | 175,234 | 419,572,958 |
| 2024-07-18 | 21.33 | 21.75 | 20.6 | 21.55 | -0.46% | 40,416 | 85,395,031 |
| 2024-07-17 | 22.55 | 22.67 | 21.61 | 21.65 | -3.56% | 37,838 | 83,333,109 |
| 2024-07-16 | 22.22 | 22.57 | 21.9 | 22.45 | +0.67% | 29,548 | 65,804,352 |
| 2024-07-15 | 22.5 | 22.95 | 22.18 | 22.3 | -2.11% | 35,728 | 80,382,332 |
| 2024-07-12 | 22.8 | 23.1 | 22.65 | 22.78 | -1.73% | 45,214 | 103,364,865 |
| 2024-07-11 | 22.62 | 23.73 | 22.21 | 23.18 | +4.84% | 76,796 | 175,971,960 |
| 2024-07-10 | 22.09 | 22.49 | 21.75 | 22.11 | -0.41% | 41,903 | 93,079,377 |
| 2024-07-09 | 21.03 | 22.23 | 20.67 | 22.2 | +6.02% | 56,552 | 121,720,388 |
| 2024-07-08 | 21.23 | 21.38 | 20.83 | 20.94 | -2.29% | 26,095 | 54,838,222 |
| 2024-07-05 | 21.1 | 21.61 | 20.73 | 21.43 | +1.08% | 37,578 | 79,698,194 |
| 2024-07-04 | 22.12 | 22.4 | 21.2 | 21.2 | -3.99% | 43,708 | 94,425,893 |
| 2024-07-03 | 22.31 | 22.49 | 21.67 | 22.08 | -2.43% | 48,094 | 106,129,716 |
| 2024-07-02 | 22.95 | 23.06 | 22.4 | 22.63 | -1.74% | 42,457 | 96,439,150 |
| 2024-07-01 | 23.34 | 23.48 | 22.48 | 23.03 | -1.16% | 55,402 | 127,053,617 |
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：