股票概览
23.99
+12.63%
+2.69
21.9
开盘价
24.54
最高价
21.08
最低价
64,332
成交量
数据更新至: 2024-09-30
技术指标
20.78
MA5 (5日均线)
19.31
MA10 (10日均线)
18.90
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 | 21.9 | 24.54 | 21.08 | 23.99 | +12.63% | 64,332 | 145,679,912 |
| 2024-09-27 | 20.56 | 21.99 | 20.49 | 21.3 | +6.18% | 49,889 | 106,687,236 |
| 2024-09-26 | 19.41 | 20.08 | 19.3 | 20.06 | +1.78% | 34,316 | 67,579,077 |
| 2024-09-25 | 18.87 | 20.1 | 18.75 | 19.71 | +4.73% | 37,399 | 73,069,970 |
| 2024-09-24 | 18.52 | 18.92 | 18.16 | 18.82 | +1.73% | 21,647 | 40,270,617 |
| 2024-09-23 | 18.48 | 18.55 | 18.04 | 18.5 | 0% | 15,031 | 27,577,741 |
| 2024-09-20 | 17.5 | 19.27 | 17.34 | 18.5 | +6.02% | 35,848 | 65,824,279 |
| 2024-09-19 | 17.43 | 17.48 | 16.96 | 17.45 | +1.63% | 11,560 | 20,012,395 |
| 2024-09-18 | 17.52 | 17.67 | 16.88 | 17.17 | -2.44% | 11,372 | 19,486,336 |
| 2024-09-13 | 18.25 | 18.29 | 17.58 | 17.6 | -2.98% | 11,665 | 20,827,846 |
| 2024-09-12 | 18.73 | 18.73 | 18.04 | 18.14 | -1.79% | 13,352 | 24,489,917 |
| 2024-09-11 | 18.6 | 18.88 | 18.23 | 18.47 | +0.16% | 14,265 | 26,501,590 |
| 2024-09-10 | 18.31 | 18.5 | 17.86 | 18.44 | +1.82% | 15,101 | 27,432,775 |
| 2024-09-09 | 18.02 | 18.55 | 17.8 | 18.11 | -0.66% | 15,838 | 28,840,822 |
| 2024-09-06 | 18.53 | 18.69 | 18.03 | 18.23 | -0.87% | 20,508 | 37,503,727 |
| 2024-09-05 | 18.88 | 19 | 18.2 | 18.39 | -2.08% | 22,850 | 42,193,520 |
| 2024-09-04 | 19.02 | 19.25 | 18.56 | 18.78 | -2.49% | 22,742 | 42,787,100 |
| 2024-09-03 | 18.76 | 19.6 | 18.55 | 19.26 | +2.01% | 41,600 | 80,024,494 |
| 2024-09-02 | 17.92 | 20 | 17.92 | 18.88 | +3.45% | 67,137 | 127,052,398 |
| 2024-08-30 | 17.45 | 18.48 | 16.34 | 18.25 | +1.73% | 57,260 | 99,798,354 |
| 2024-08-29 | 16.88 | 18.02 | 16.77 | 17.94 | +6.09% | 18,477 | 32,500,221 |
| 2024-08-28 | 16.88 | 17.25 | 16.6 | 16.91 | +0.18% | 7,796 | 13,195,689 |
| 2024-08-27 | 17.09 | 17.33 | 16.87 | 16.88 | -1.52% | 9,210 | 15,704,973 |
| 2024-08-26 | 16.75 | 17.4 | 16.73 | 17.14 | +1.66% | 10,428 | 17,864,467 |
| 2024-08-23 | 17.2 | 17.32 | 16.7 | 16.86 | -1.58% | 9,771 | 16,579,905 |
| 2024-08-22 | 17.89 | 17.96 | 17.13 | 17.13 | -4.19% | 9,714 | 16,893,366 |
| 2024-08-21 | 17.6 | 17.98 | 17.44 | 17.88 | +1.59% | 7,378 | 13,097,685 |
| 2024-08-20 | 17.82 | 17.89 | 17.48 | 17.6 | -1.23% | 7,355 | 12,950,918 |
| 2024-08-19 | 17.98 | 18.03 | 17.76 | 17.82 | -1.11% | 6,619 | 11,833,979 |
| 2024-08-16 | 18.1 | 18.15 | 17.92 | 18.02 | +0.11% | 5,814 | 10,494,526 |
| 2024-08-15 | 17.8 | 18.14 | 17.54 | 18 | +1.81% | 8,772 | 15,714,289 |
| 2024-08-14 | 17.78 | 17.82 | 17.6 | 17.68 | -0.11% | 6,147 | 10,890,040 |
| 2024-08-13 | 17.49 | 17.7 | 17.32 | 17.7 | +1.03% | 6,078 | 10,658,861 |
| 2024-08-12 | 17.36 | 17.72 | 17.33 | 17.52 | -0.11% | 6,265 | 10,981,237 |
| 2024-08-09 | 17.74 | 17.78 | 17.5 | 17.54 | -0.28% | 6,750 | 11,888,687 |
| 2024-08-08 | 17.56 | 17.69 | 17.19 | 17.59 | -0.4% | 7,810 | 13,594,605 |
| 2024-08-07 | 17.47 | 17.75 | 17.47 | 17.66 | +0.57% | 8,236 | 14,515,732 |
| 2024-08-06 | 17.51 | 17.63 | 17.23 | 17.56 | +3.11% | 10,565 | 18,415,035 |
| 2024-08-05 | 17.82 | 17.99 | 17.03 | 17.03 | -5.02% | 13,553 | 23,704,234 |
| 2024-08-02 | 18.31 | 18.43 | 17.8 | 17.93 | -2.98% | 15,920 | 28,846,458 |
| 2024-08-01 | 18.45 | 18.66 | 18.3 | 18.48 | +0.16% | 13,408 | 24,780,158 |
| 2024-07-31 | 17.85 | 18.48 | 17.72 | 18.45 | +3.3% | 12,924 | 23,536,235 |
| 2024-07-30 | 17.9 | 18.03 | 17.53 | 17.86 | +0.17% | 7,900 | 14,039,573 |
| 2024-07-29 | 17.9 | 18.06 | 17.51 | 17.83 | +0.45% | 10,314 | 18,386,172 |
| 2024-07-26 | 17.22 | 17.95 | 17.22 | 17.75 | +2.19% | 11,585 | 20,574,334 |
| 2024-07-25 | 17.12 | 17.66 | 16.82 | 17.37 | +1.46% | 13,928 | 24,005,124 |
| 2024-07-24 | 17.61 | 17.84 | 17.11 | 17.12 | -2.84% | 15,289 | 26,612,462 |
| 2024-07-23 | 18.22 | 18.33 | 17.59 | 17.62 | -4.4% | 22,184 | 39,727,595 |
| 2024-07-22 | 17.89 | 19.17 | 17.77 | 18.43 | +2.85% | 22,930 | 42,130,593 |
| 2024-07-19 | 17.47 | 18.15 | 17.45 | 17.92 | +1.19% | 12,385 | 22,208,480 |
| 2024-07-18 | 18 | 18.22 | 17.3 | 17.71 | -2.96% | 15,084 | 26,618,396 |
| 2024-07-17 | 18.6 | 18.7 | 18.2 | 18.25 | -1.88% | 12,607 | 23,071,357 |
| 2024-07-16 | 18.78 | 18.9 | 18.3 | 18.6 | -1.22% | 10,961 | 20,337,431 |
| 2024-07-15 | 19.4 | 19.66 | 18.7 | 18.83 | -3.53% | 12,658 | 23,995,332 |
| 2024-07-12 | 19.49 | 19.67 | 19.32 | 19.52 | +0.15% | 8,643 | 16,883,179 |
| 2024-07-11 | 19.31 | 19.56 | 19.09 | 19.49 | +3.78% | 14,770 | 28,574,193 |
| 2024-07-10 | 18.67 | 19.32 | 18.43 | 18.78 | +0.27% | 10,080 | 19,134,331 |
| 2024-07-09 | 18.5 | 18.79 | 18.05 | 18.73 | +1.85% | 10,093 | 18,682,279 |
| 2024-07-08 | 18.59 | 18.68 | 18.23 | 18.39 | -1.61% | 9,809 | 18,045,149 |
| 2024-07-05 | 18.36 | 18.93 | 17.97 | 18.69 | +1.03% | 11,466 | 21,146,072 |
| 2024-07-04 | 19.3 | 19.58 | 18.4 | 18.5 | -3.39% | 14,619 | 27,764,176 |
| 2024-07-03 | 19.88 | 20.18 | 19.15 | 19.15 | -3.43% | 9,369 | 18,262,710 |
| 2024-07-02 | 19.99 | 20.07 | 19.69 | 19.83 | -0.45% | 9,890 | 19,682,763 |
| 2024-07-01 | 19.79 | 20.07 | 19.35 | 19.92 | +0.45% | 10,494 | 20,687,318 |
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：