股票概览
24.18
+15.92%
+3.32
22.3
开盘价
24.4
最高价
21.12
最低价
720,425
成交量
数据更新至: 2024-09-30
技术指标
19.78
MA5 (5日均线)
18.34
MA10 (10日均线)
18.27
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 | 22.3 | 24.4 | 21.12 | 24.18 | +15.92% | 720,425 | 1,637,787,257 |
| 2024-09-27 | 18.71 | 20.88 | 18.66 | 20.86 | +13.86% | 548,917 | 1,087,853,867 |
| 2024-09-26 | 18.09 | 18.33 | 17.61 | 18.32 | +1.83% | 273,796 | 493,290,387 |
| 2024-09-25 | 17.6 | 19.2 | 17.6 | 17.99 | +2.62% | 408,788 | 751,935,993 |
| 2024-09-24 | 16.97 | 17.67 | 16.85 | 17.53 | +3.91% | 252,084 | 436,256,373 |
| 2024-09-23 | 16.79 | 17.09 | 16.76 | 16.87 | +0.48% | 124,897 | 211,334,278 |
| 2024-09-20 | 17.02 | 17.15 | 16.65 | 16.79 | -2.21% | 180,625 | 303,979,860 |
| 2024-09-19 | 17.1 | 17.48 | 16.83 | 17.17 | +1.9% | 193,882 | 332,306,875 |
| 2024-09-18 | 16.83 | 16.97 | 16.47 | 16.85 | 0% | 156,980 | 262,883,902 |
| 2024-09-13 | 17.12 | 17.27 | 16.83 | 16.85 | -1.46% | 190,932 | 325,018,069 |
| 2024-09-12 | 17.6 | 17.95 | 17.1 | 17.1 | -3.88% | 292,149 | 508,853,428 |
| 2024-09-11 | 18.1 | 18.2 | 17.69 | 17.79 | -1.33% | 226,806 | 405,867,157 |
| 2024-09-10 | 18.93 | 19.07 | 17.9 | 18.03 | -4.45% | 369,322 | 677,955,758 |
| 2024-09-09 | 18.86 | 19.88 | 18.34 | 18.87 | -2.78% | 500,634 | 950,375,269 |
| 2024-09-06 | 17.85 | 20.85 | 17.85 | 19.41 | +8.13% | 679,150 | 1,304,550,466 |
| 2024-09-05 | 17.73 | 18.06 | 17.7 | 17.95 | +0.79% | 159,006 | 284,388,494 |
| 2024-09-04 | 17.66 | 18.1 | 17.52 | 17.81 | 0% | 203,726 | 362,715,943 |
| 2024-09-03 | 17.71 | 18.19 | 17.61 | 17.81 | +0.23% | 226,605 | 405,386,817 |
| 2024-09-02 | 18.8 | 18.94 | 17.72 | 17.77 | -8.21% | 388,320 | 705,995,671 |
| 2024-08-30 | 18.99 | 19.72 | 18.85 | 19.36 | +1.63% | 285,082 | 552,421,701 |
| 2024-08-29 | 18.54 | 19.25 | 18.36 | 19.05 | +2.25% | 255,515 | 483,054,559 |
| 2024-08-28 | 18.7 | 19.1 | 18.57 | 18.63 | -0.69% | 180,503 | 338,565,197 |
| 2024-08-27 | 18.91 | 19.3 | 18.76 | 18.76 | -0.74% | 206,739 | 391,787,168 |
| 2024-08-26 | 18.91 | 19.1 | 18.65 | 18.9 | -0.11% | 176,285 | 331,870,929 |
| 2024-08-23 | 19 | 19.31 | 18.79 | 18.92 | -1.66% | 199,492 | 378,710,165 |
| 2024-08-22 | 19.55 | 19.93 | 19.2 | 19.24 | -2.24% | 239,031 | 463,724,749 |
| 2024-08-21 | 19.85 | 20.1 | 19.52 | 19.68 | -0.86% | 283,873 | 559,932,775 |
| 2024-08-20 | 19.59 | 20.65 | 19.11 | 19.85 | +2.27% | 521,884 | 1,043,604,665 |
| 2024-08-19 | 19.97 | 20.19 | 19.37 | 19.41 | -3.34% | 332,453 | 652,490,678 |
| 2024-08-16 | 20.87 | 21.1 | 20.08 | 20.08 | -4.29% | 331,915 | 676,545,883 |
| 2024-08-15 | 20.98 | 21.36 | 20.64 | 20.98 | -1.04% | 271,880 | 570,382,578 |
| 2024-08-14 | 21.68 | 21.75 | 21.19 | 21.2 | -1.67% | 225,591 | 482,357,935 |
| 2024-08-13 | 21.21 | 21.75 | 21.03 | 21.56 | +1.65% | 254,044 | 543,250,903 |
| 2024-08-12 | 21.88 | 22.09 | 20.94 | 21.21 | -4.03% | 348,942 | 739,680,983 |
| 2024-08-09 | 21.81 | 22.87 | 21.8 | 22.1 | +0.73% | 376,675 | 839,507,489 |
| 2024-08-08 | 23.01 | 23.27 | 21.88 | 21.94 | -6.12% | 465,885 | 1,035,245,978 |
| 2024-08-07 | 24.8 | 24.85 | 23.3 | 23.37 | -6.82% | 537,754 | 1,280,712,643 |
| 2024-08-06 | 25.5 | 27.88 | 24 | 25.08 | -15.41% | 700,330 | 1,834,631,956 |
| 2024-08-05 | 30.47 | 31.51 | 28.6 | 29.65 | -0.5% | 513,269 | 1,531,042,942 |
| 2024-08-02 | 28.41 | 29.98 | 28.19 | 29.8 | +6.09% | 548,442 | 1,609,253,194 |
| 2024-08-01 | 27.06 | 28.46 | 27.06 | 28.09 | +1.81% | 401,699 | 1,121,312,452 |
| 2024-07-31 | 26.97 | 28.48 | 26.39 | 27.59 | +1.4% | 434,503 | 1,191,711,568 |
| 2024-07-30 | 27.01 | 27.63 | 26.98 | 27.21 | -0.69% | 316,848 | 866,854,918 |
| 2024-07-29 | 26.68 | 27.75 | 26.07 | 27.4 | +3.47% | 391,731 | 1,058,197,501 |
| 2024-07-26 | 26.64 | 26.93 | 26.21 | 26.48 | -1.08% | 255,174 | 676,727,951 |
| 2024-07-25 | 26.47 | 27.02 | 26.05 | 26.77 | +1.4% | 313,014 | 832,577,469 |
| 2024-07-24 | 27 | 27.25 | 25.85 | 26.4 | -5.34% | 468,535 | 1,245,225,414 |
| 2024-07-23 | 29.05 | 29.65 | 27.5 | 27.89 | -4.39% | 653,177 | 1,848,551,573 |
| 2024-07-22 | 28.5 | 30.23 | 28.38 | 29.17 | +11.98% | 804,365 | 2,360,613,667 |
| 2024-07-19 | 26.42 | 26.66 | 26.01 | 26.05 | -4.02% | 378,347 | 991,830,155 |
| 2024-07-18 | 26.5 | 27.98 | 26.13 | 27.14 | +5.19% | 581,228 | 1,565,944,908 |
| 2024-07-17 | 27.38 | 27.45 | 25.72 | 25.8 | -5.32% | 487,177 | 1,280,916,269 |
| 2024-07-16 | 27.7 | 28.38 | 26.9 | 27.25 | -2.71% | 480,322 | 1,322,396,953 |
| 2024-07-15 | 27.74 | 28.89 | 26.68 | 28.01 | -3.45% | 482,817 | 1,341,752,065 |
| 2024-07-12 | 30.5 | 32.3 | 28.9 | 29.01 | -5.93% | 732,668 | 2,252,419,060 |
| 2024-07-11 | 30.51 | 31.35 | 30.2 | 30.84 | -1.41% | 485,050 | 1,490,623,583 |
| 2024-07-10 | 30.31 | 31.97 | 29.75 | 31.28 | +0.29% | 613,889 | 1,888,449,903 |
| 2024-07-09 | 31 | 31.8 | 30.01 | 31.19 | -3.5% | 711,379 | 2,204,458,893 |
| 2024-07-08 | 30.3 | 33 | 29.63 | 32.32 | +7.13% | 764,173 | 2,406,270,145 |
| 2024-07-05 | 29.49 | 30.9 | 28.51 | 30.17 | +2.58% | 626,331 | 1,856,265,637 |
| 2024-07-04 | 27.85 | 30.26 | 27.31 | 29.41 | +6.87% | 682,870 | 1,989,113,079 |
| 2024-07-03 | 28.88 | 29.21 | 27.52 | 27.52 | -4.97% | 484,771 | 1,370,040,656 |
| 2024-07-02 | 27.45 | 30.5 | 27.44 | 28.96 | +8.87% | 765,116 | 2,201,861,615 |
| 2024-07-01 | 26.5 | 27.75 | 25.38 | 26.6 | +0.04% | 477,231 | 1,260,690,787 |
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：