股票概览
24.72
+14.34%
+3.1
22.08
开盘价
25.76
最高价
21.32
最低价
52,898
成交量
数据更新至: 2024-09-30
技术指标
21.39
MA5 (5日均线)
20.78
MA10 (10日均线)
20.36
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 | 22.08 | 25.76 | 21.32 | 24.72 | +14.34% | 52,898 | 121,625,989 |
| 2024-09-27 | 20.54 | 22.35 | 20.44 | 21.62 | +6.08% | 26,896 | 57,576,383 |
| 2024-09-26 | 20.02 | 20.38 | 19.89 | 20.38 | +0.74% | 15,635 | 31,433,214 |
| 2024-09-25 | 20.01 | 20.77 | 19.61 | 20.23 | +1.1% | 25,635 | 51,836,397 |
| 2024-09-24 | 19.96 | 20.18 | 19.66 | 20.01 | +0.25% | 11,708 | 23,329,966 |
| 2024-09-23 | 20.34 | 20.68 | 19.87 | 19.96 | -1.67% | 12,632 | 25,488,211 |
| 2024-09-20 | 20.23 | 20.48 | 20.02 | 20.3 | +0.35% | 10,239 | 20,733,809 |
| 2024-09-19 | 20.32 | 20.43 | 20.03 | 20.23 | -0.64% | 12,282 | 24,815,716 |
| 2024-09-18 | 20.11 | 20.61 | 19.77 | 20.36 | +1.8% | 17,415 | 35,248,904 |
| 2024-09-13 | 19.82 | 20.24 | 19.78 | 20 | +0.25% | 9,412 | 18,810,116 |
| 2024-09-12 | 19.88 | 20.22 | 19.63 | 19.95 | +0.91% | 11,520 | 22,994,685 |
| 2024-09-11 | 19.79 | 19.89 | 19.55 | 19.77 | -0.05% | 12,051 | 23,740,182 |
| 2024-09-10 | 19.87 | 20.1 | 19.5 | 19.78 | -0.5% | 10,644 | 21,013,602 |
| 2024-09-09 | 19.94 | 20.13 | 19.65 | 19.88 | -0.4% | 12,804 | 25,518,835 |
| 2024-09-06 | 20.3 | 20.32 | 19.85 | 19.96 | -1.19% | 9,004 | 18,066,805 |
| 2024-09-05 | 20.09 | 20.4 | 19.8 | 20.2 | +0.4% | 10,820 | 21,806,465 |
| 2024-09-04 | 20.05 | 20.63 | 19.88 | 20.12 | +0.6% | 10,979 | 22,193,406 |
| 2024-09-03 | 20.3 | 20.38 | 19.89 | 20 | -1.23% | 19,005 | 38,189,388 |
| 2024-09-02 | 19.51 | 20.47 | 19.51 | 20.25 | +4.06% | 21,947 | 44,033,240 |
| 2024-08-30 | 19.25 | 19.82 | 19.04 | 19.46 | +0.99% | 25,153 | 48,958,486 |
| 2024-08-29 | 18.78 | 19.55 | 18.41 | 19.27 | +2.28% | 30,521 | 58,564,002 |
| 2024-08-28 | 18.82 | 19 | 18.18 | 18.84 | +4.15% | 44,463 | 83,451,864 |
| 2024-08-27 | 17.9 | 18.3 | 17.31 | 18.09 | -1.15% | 13,386 | 23,928,381 |
| 2024-08-26 | 17.81 | 18.81 | 17.54 | 18.3 | +2.75% | 14,356 | 26,101,694 |
| 2024-08-23 | 17.6 | 17.95 | 17.55 | 17.81 | +0.28% | 5,831 | 10,338,206 |
| 2024-08-22 | 17.76 | 17.97 | 17.48 | 17.76 | 0% | 8,592 | 15,204,530 |
| 2024-08-21 | 17.93 | 17.94 | 17.4 | 17.76 | -0.34% | 5,160 | 9,155,942 |
| 2024-08-20 | 17.9 | 18.11 | 17.76 | 17.82 | -1.27% | 4,346 | 7,790,288 |
| 2024-08-19 | 18.18 | 18.35 | 18.01 | 18.05 | -0.28% | 5,370 | 9,736,695 |
| 2024-08-16 | 17.95 | 18.44 | 17.93 | 18.1 | +0.33% | 7,614 | 13,849,344 |
| 2024-08-15 | 18.29 | 18.41 | 17.83 | 18.04 | 0% | 7,127 | 12,893,330 |
| 2024-08-14 | 18 | 18.16 | 17.65 | 18.04 | +0.22% | 7,925 | 14,242,347 |
| 2024-08-13 | 18.07 | 18.24 | 17.5 | 18 | -0.33% | 8,571 | 15,241,596 |
| 2024-08-12 | 17.54 | 18.32 | 17.47 | 18.06 | +1.92% | 10,150 | 18,214,001 |
| 2024-08-09 | 17.93 | 18.14 | 17.68 | 17.72 | -1.17% | 5,188 | 9,282,046 |
| 2024-08-08 | 17.57 | 18.17 | 17.32 | 17.93 | +2.11% | 9,751 | 17,396,925 |
| 2024-08-07 | 17.6 | 17.74 | 17.01 | 17.56 | -0.62% | 8,473 | 14,710,215 |
| 2024-08-06 | 17.3 | 17.74 | 17.25 | 17.67 | +2.08% | 8,046 | 14,070,250 |
| 2024-08-05 | 17.77 | 18.26 | 17.3 | 17.31 | -2.86% | 10,571 | 18,703,575 |
| 2024-08-02 | 17.7 | 18.4 | 17.63 | 17.82 | -0.11% | 10,274 | 18,555,358 |
| 2024-08-01 | 18.26 | 18.41 | 17.63 | 17.84 | -2.35% | 10,962 | 19,595,088 |
| 2024-07-31 | 17.58 | 18.55 | 17.25 | 18.27 | +3.22% | 22,713 | 40,666,351 |
| 2024-07-30 | 18.35 | 18.41 | 17.6 | 17.7 | -3.54% | 9,604 | 17,121,037 |
| 2024-07-29 | 18.29 | 18.39 | 17.91 | 18.35 | +1.38% | 8,128 | 14,755,743 |
| 2024-07-26 | 17.56 | 18.38 | 17.52 | 18.1 | +3.08% | 12,763 | 22,932,996 |
| 2024-07-25 | 17.71 | 17.88 | 17.09 | 17.56 | -0.68% | 14,106 | 24,624,241 |
| 2024-07-24 | 18.38 | 18.47 | 17.59 | 17.68 | -3.81% | 12,783 | 22,874,831 |
| 2024-07-23 | 18.88 | 19.09 | 18.34 | 18.38 | -3.31% | 6,910 | 12,939,433 |
| 2024-07-22 | 18.8 | 19.14 | 18.7 | 19.01 | +0.16% | 5,350 | 10,115,206 |
| 2024-07-19 | 19.09 | 19.28 | 18.74 | 18.98 | -0.63% | 6,188 | 11,821,129 |
| 2024-07-18 | 18.96 | 19.5 | 18.81 | 19.1 | -0.73% | 10,252 | 19,691,416 |
| 2024-07-17 | 19.31 | 19.58 | 18.49 | 19.24 | -0.31% | 20,444 | 38,787,744 |
| 2024-07-16 | 20.75 | 20.79 | 19 | 19.3 | -7.03% | 18,724 | 36,758,345 |
| 2024-07-15 | 20.9 | 21.1 | 20.5 | 20.76 | -0.67% | 12,018 | 24,926,907 |
| 2024-07-12 | 21.88 | 21.98 | 20.88 | 20.9 | -4.48% | 16,247 | 34,566,972 |
| 2024-07-11 | 21.59 | 21.93 | 21.32 | 21.88 | +1.44% | 21,427 | 46,269,163 |
| 2024-07-10 | 20.05 | 21.98 | 19.75 | 21.57 | +7.53% | 30,216 | 63,411,646 |
| 2024-07-09 | 20.03 | 20.47 | 19.4 | 20.06 | +1.36% | 17,948 | 35,817,748 |
| 2024-07-08 | 20.1 | 20.17 | 19.74 | 19.79 | -0.9% | 8,228 | 16,410,967 |
| 2024-07-05 | 19.76 | 20.02 | 19.3 | 19.97 | +1.17% | 7,828 | 15,396,082 |
| 2024-07-04 | 19.8 | 20.45 | 19.74 | 19.74 | -1.2% | 9,588 | 19,184,622 |
| 2024-07-03 | 20 | 20.47 | 19.45 | 19.98 | -0.35% | 13,554 | 27,249,599 |
| 2024-07-02 | 21.27 | 21.68 | 19.32 | 20.05 | -5.69% | 33,164 | 66,820,077 |
| 2024-07-01 | 20.65 | 21.34 | 20.56 | 21.26 | +2.06% | 10,454 | 21,902,520 |
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：