股票概览
23.21
+14.9%
+3.01
21.06
开盘价
23.47
最高价
20.51
最低价
127,639
成交量
数据更新至: 2024-09-30
技术指标
19.92
MA5 (5日均线)
19.12
MA10 (10日均线)
20.08
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 | 21.06 | 23.47 | 20.51 | 23.21 | +14.9% | 127,639 | 280,364,868 |
| 2024-09-27 | 19.31 | 20.9 | 19.2 | 20.2 | +6.2% | 100,721 | 200,056,857 |
| 2024-09-26 | 18.5 | 19.02 | 18.26 | 19.02 | +1.39% | 69,473 | 130,364,273 |
| 2024-09-25 | 18.5 | 19.33 | 18.38 | 18.76 | +1.9% | 84,021 | 157,895,172 |
| 2024-09-24 | 18 | 18.47 | 17.7 | 18.41 | +1.32% | 61,322 | 111,539,446 |
| 2024-09-23 | 18.22 | 18.32 | 17.91 | 18.17 | +0.39% | 38,070 | 69,076,061 |
| 2024-09-20 | 18.4 | 18.4 | 17.81 | 18.1 | -1.68% | 49,752 | 89,788,774 |
| 2024-09-19 | 18.36 | 18.53 | 18.03 | 18.41 | +0.77% | 44,870 | 82,288,281 |
| 2024-09-18 | 18.81 | 18.81 | 18.1 | 18.27 | -1.83% | 40,468 | 74,109,256 |
| 2024-09-13 | 19.03 | 19.31 | 18.56 | 18.61 | -3.07% | 65,012 | 122,650,899 |
| 2024-09-12 | 19.51 | 20 | 19.19 | 19.2 | -0.83% | 71,457 | 140,212,321 |
| 2024-09-11 | 19.75 | 19.9 | 19.25 | 19.36 | -1.68% | 62,178 | 121,342,160 |
| 2024-09-10 | 20.2 | 20.96 | 19.6 | 19.69 | -0.51% | 76,499 | 153,680,801 |
| 2024-09-09 | 19.34 | 20.45 | 19.34 | 19.79 | -0.55% | 76,893 | 153,219,907 |
| 2024-09-06 | 21.11 | 21.11 | 19.69 | 19.9 | -8.34% | 123,657 | 250,622,293 |
| 2024-09-05 | 22 | 23 | 21.56 | 21.71 | -2.86% | 114,669 | 252,464,157 |
| 2024-09-04 | 21.51 | 23.58 | 21.42 | 22.35 | +0.63% | 140,570 | 316,912,183 |
| 2024-09-03 | 21.93 | 22.96 | 21.08 | 22.21 | -4.76% | 128,308 | 280,667,359 |
| 2024-09-02 | 23.24 | 24.66 | 22.76 | 23.32 | +1.75% | 174,569 | 413,483,283 |
| 2024-08-30 | 22.6 | 23.74 | 22.42 | 22.92 | -3.05% | 161,297 | 371,424,288 |
| 2024-08-29 | 22.23 | 24.95 | 22.12 | 23.64 | -1.25% | 200,397 | 463,750,321 |
| 2024-08-28 | 22.8 | 25.96 | 22 | 23.94 | +2.92% | 257,217 | 611,612,710 |
| 2024-08-27 | 19.5 | 23.26 | 19.5 | 23.26 | +20.02% | 129,156 | 286,290,310 |
| 2024-08-26 | 19.1 | 19.98 | 18 | 19.38 | -3.34% | 142,190 | 265,730,012 |
| 2024-08-23 | 19.39 | 21.36 | 18.72 | 20.05 | +3.62% | 145,475 | 293,272,910 |
| 2024-08-22 | 21.3 | 21.59 | 19.1 | 19.35 | -6.02% | 140,182 | 282,088,515 |
| 2024-08-21 | 21.7 | 21.9 | 20.39 | 20.59 | -8.61% | 164,366 | 342,763,128 |
| 2024-08-20 | 19.5 | 25.5 | 19.5 | 22.53 | -5.73% | 204,588 | 461,086,639 |
| 2024-08-19 | 24.45 | 27.93 | 23.5 | 23.9 | +1.53% | 269,240 | 691,843,327 |
| 2024-08-16 | 21.6 | 23.54 | 19.63 | 23.54 | +19.98% | 237,474 | 518,105,861 |
| 2024-08-15 | 19.62 | 19.62 | 18.98 | 19.62 | +20% | 126,107 | 246,668,872 |
| 2024-08-14 | 16.72 | 16.75 | 16.22 | 16.35 | -2.79% | 32,617 | 53,387,442 |
| 2024-08-13 | 17.42 | 17.42 | 16.47 | 16.82 | -3.89% | 49,816 | 83,837,014 |
| 2024-08-12 | 16.8 | 18.4 | 16.61 | 17.5 | +4.04% | 75,818 | 132,792,135 |
| 2024-08-09 | 16.5 | 17.1 | 16.29 | 16.82 | +1.08% | 45,738 | 75,948,891 |
| 2024-08-08 | 16.73 | 17.5 | 16.6 | 16.64 | -0.06% | 52,418 | 89,074,118 |
| 2024-08-07 | 16.99 | 16.99 | 16.58 | 16.65 | -3.2% | 40,294 | 67,295,266 |
| 2024-08-06 | 16.35 | 17.2 | 16.08 | 17.2 | +5.85% | 55,536 | 92,889,725 |
| 2024-08-05 | 16.3 | 16.85 | 16.09 | 16.25 | -1.99% | 44,156 | 72,884,383 |
| 2024-08-02 | 15.82 | 16.8 | 15.71 | 16.58 | +4.34% | 55,147 | 90,822,813 |
| 2024-08-01 | 15.9 | 16.16 | 15.77 | 15.89 | +0.57% | 20,293 | 32,350,946 |
| 2024-07-31 | 15.51 | 15.88 | 15.2 | 15.8 | +2.33% | 18,251 | 28,607,468 |
| 2024-07-30 | 15.23 | 15.54 | 15.18 | 15.44 | +1.11% | 10,312 | 15,880,064 |
| 2024-07-29 | 15.23 | 15.32 | 15.06 | 15.27 | -0.33% | 8,088 | 12,281,810 |
| 2024-07-26 | 15.62 | 15.77 | 15.21 | 15.32 | -0.45% | 12,240 | 18,769,881 |
| 2024-07-25 | 15.24 | 15.53 | 15 | 15.39 | +0.59% | 13,111 | 20,051,761 |
| 2024-07-24 | 15.64 | 15.67 | 15.1 | 15.3 | -2.61% | 18,165 | 27,792,427 |
| 2024-07-23 | 15.96 | 16.12 | 15.68 | 15.71 | -1.38% | 18,035 | 28,614,071 |
| 2024-07-22 | 15.57 | 15.94 | 15.54 | 15.93 | +0.5% | 18,764 | 29,615,229 |
| 2024-07-19 | 15.98 | 16.02 | 15.73 | 15.85 | -1.98% | 32,330 | 51,258,133 |
| 2024-07-18 | 15.25 | 17.28 | 14.99 | 16.17 | +6.03% | 49,393 | 80,056,918 |
| 2024-07-17 | 15.28 | 15.46 | 15.11 | 15.25 | -0.2% | 7,240 | 11,069,160 |
| 2024-07-16 | 15.34 | 15.51 | 15.16 | 15.28 | -0.71% | 7,734 | 11,808,299 |
| 2024-07-15 | 15.71 | 15.8 | 15.29 | 15.39 | -2.22% | 10,171 | 15,705,874 |
| 2024-07-12 | 16 | 16.15 | 15.73 | 15.74 | -0.69% | 12,442 | 19,829,308 |
| 2024-07-11 | 15.6 | 15.89 | 15.57 | 15.85 | +3.12% | 18,084 | 28,478,828 |
| 2024-07-10 | 15.15 | 15.88 | 15.05 | 15.37 | +0.92% | 15,626 | 24,161,922 |
| 2024-07-09 | 15.03 | 15.3 | 14.61 | 15.23 | -0.59% | 17,688 | 26,480,300 |
| 2024-07-08 | 15.64 | 16.2 | 15.12 | 15.32 | -2.05% | 18,442 | 28,800,988 |
| 2024-07-05 | 14.9 | 15.68 | 14.69 | 15.64 | +4.55% | 15,917 | 24,367,869 |
| 2024-07-04 | 15.41 | 15.49 | 14.95 | 14.96 | -3.55% | 12,860 | 19,416,645 |
| 2024-07-03 | 15.67 | 15.78 | 15.5 | 15.51 | -1.02% | 8,554 | 13,338,811 |
| 2024-07-02 | 15.42 | 15.73 | 15.25 | 15.67 | +2.08% | 12,974 | 20,233,170 |
| 2024-07-01 | 15.23 | 15.47 | 15.03 | 15.35 | +0.79% | 10,182 | 15,549,992 |
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：