股票概览
23.81
+13.38%
+2.81
21.91
开盘价
24.23
最高价
21.39
最低价
78,799
成交量
数据更新至: 2024-09-30
技术指标
20.38
MA5 (5日均线)
19.35
MA10 (10日均线)
19.26
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 | 21.91 | 24.23 | 21.39 | 23.81 | +13.38% | 78,799 | 179,786,962 |
| 2024-09-27 | 19.99 | 21.29 | 19.83 | 21 | +6.28% | 42,972 | 88,552,281 |
| 2024-09-26 | 18.75 | 19.83 | 18.53 | 19.76 | +5.16% | 35,710 | 68,525,984 |
| 2024-09-25 | 18.63 | 19.18 | 18.63 | 18.79 | +1.4% | 29,969 | 56,827,351 |
| 2024-09-24 | 17.78 | 18.54 | 17.71 | 18.53 | +4.69% | 22,223 | 40,491,463 |
| 2024-09-23 | 18.04 | 18.22 | 17.65 | 17.7 | -1.94% | 14,539 | 25,914,960 |
| 2024-09-20 | 18.88 | 18.96 | 17.85 | 18.05 | -4.19% | 23,132 | 42,200,949 |
| 2024-09-19 | 18.63 | 18.97 | 18.33 | 18.84 | +2.45% | 13,859 | 25,994,712 |
| 2024-09-18 | 18.69 | 18.79 | 18.17 | 18.39 | -1.5% | 12,319 | 22,622,244 |
| 2024-09-13 | 19 | 19.1 | 18.61 | 18.67 | -1.43% | 8,847 | 16,647,589 |
| 2024-09-12 | 19.13 | 19.36 | 18.88 | 18.94 | -0.99% | 11,245 | 21,526,140 |
| 2024-09-11 | 19.06 | 19.28 | 18.88 | 19.13 | +0.53% | 12,017 | 22,968,207 |
| 2024-09-10 | 19.37 | 19.48 | 18.68 | 19.03 | 0% | 18,061 | 34,607,514 |
| 2024-09-09 | 19.1 | 19.5 | 18.78 | 19.03 | +0.79% | 23,825 | 45,861,980 |
| 2024-09-06 | 19.52 | 19.58 | 18.88 | 18.88 | -3.28% | 10,636 | 20,409,538 |
| 2024-09-05 | 19.28 | 19.57 | 19.28 | 19.52 | +1.35% | 11,777 | 22,928,368 |
| 2024-09-04 | 19.1 | 19.42 | 19.1 | 19.26 | -0.1% | 10,424 | 20,111,913 |
| 2024-09-03 | 19.11 | 19.45 | 19.03 | 19.28 | +0.42% | 12,992 | 25,030,625 |
| 2024-09-02 | 19.3 | 19.82 | 19.13 | 19.2 | -1.08% | 24,702 | 48,018,900 |
| 2024-08-30 | 19.19 | 19.78 | 19.02 | 19.41 | +1.41% | 22,257 | 43,277,083 |
| 2024-08-29 | 18.85 | 19.22 | 18.6 | 19.14 | +1.97% | 14,785 | 28,124,320 |
| 2024-08-28 | 18.4 | 19.03 | 18.38 | 18.77 | +1.35% | 20,361 | 38,263,477 |
| 2024-08-27 | 18.72 | 18.97 | 18.43 | 18.52 | -1.8% | 12,439 | 23,220,852 |
| 2024-08-26 | 18.77 | 18.89 | 18.55 | 18.86 | +0.37% | 11,250 | 21,128,779 |
| 2024-08-23 | 18.71 | 18.96 | 18.48 | 18.79 | +0.37% | 17,213 | 32,214,439 |
| 2024-08-22 | 19.3 | 19.35 | 18.67 | 18.72 | -3.01% | 22,430 | 42,463,980 |
| 2024-08-21 | 19.6 | 19.79 | 19.28 | 19.3 | -2.43% | 20,857 | 40,779,489 |
| 2024-08-20 | 20.43 | 20.43 | 19.65 | 19.78 | -3.18% | 37,188 | 73,925,070 |
| 2024-08-19 | 20.4 | 20.68 | 20.35 | 20.43 | -1.11% | 27,919 | 57,140,046 |
| 2024-08-16 | 20.3 | 21.11 | 20.13 | 20.66 | +1.52% | 44,549 | 91,992,221 |
| 2024-08-15 | 20.09 | 20.45 | 20.08 | 20.35 | +0.3% | 28,333 | 57,426,213 |
| 2024-08-14 | 20.33 | 20.6 | 20.09 | 20.29 | -0.98% | 31,960 | 64,784,697 |
| 2024-08-13 | 20.53 | 20.95 | 20 | 20.49 | -1.82% | 74,542 | 152,410,591 |
| 2024-08-12 | 22.06 | 22.06 | 20.5 | 20.87 | -14.68% | 169,041 | 359,366,525 |
| 2024-08-09 | 25.34 | 25.34 | 23.9 | 24.46 | +15.81% | 241,815 | 605,670,205 |
| 2024-08-08 | 21.1 | 21.43 | 20.89 | 21.12 | +0.38% | 9,749 | 20,602,073 |
| 2024-08-07 | 21.41 | 21.41 | 20.98 | 21.04 | -1.13% | 18,263 | 38,658,931 |
| 2024-08-06 | 21.44 | 21.71 | 21.09 | 21.28 | +0.38% | 24,106 | 51,525,641 |
| 2024-08-05 | 21.3 | 21.95 | 21.18 | 21.2 | -1.03% | 23,578 | 50,991,528 |
| 2024-08-02 | 21.31 | 21.98 | 21.1 | 21.42 | -0.09% | 23,539 | 51,108,403 |
| 2024-08-01 | 21.69 | 21.85 | 21.28 | 21.44 | -0.92% | 16,514 | 35,546,713 |
| 2024-07-31 | 20.67 | 21.96 | 20.56 | 21.64 | +4.74% | 24,540 | 52,636,029 |
| 2024-07-30 | 21.47 | 21.57 | 20.58 | 20.66 | -3.46% | 15,455 | 32,376,491 |
| 2024-07-29 | 21.91 | 22.12 | 21.38 | 21.4 | -2.33% | 11,833 | 25,744,797 |
| 2024-07-26 | 21.78 | 22.22 | 21.78 | 21.91 | -0.18% | 9,889 | 21,753,294 |
| 2024-07-25 | 21.69 | 22.08 | 21.45 | 21.95 | +1.06% | 14,907 | 32,576,290 |
| 2024-07-24 | 21.81 | 22.14 | 21.6 | 21.72 | -0.82% | 12,970 | 28,381,038 |
| 2024-07-23 | 22.7 | 22.9 | 21.82 | 21.9 | -3.69% | 21,484 | 47,973,209 |
| 2024-07-22 | 21.91 | 22.76 | 21.7 | 22.74 | +4.03% | 28,440 | 63,738,717 |
| 2024-07-19 | 21.54 | 22.2 | 21.39 | 21.86 | +1.44% | 17,604 | 38,579,606 |
| 2024-07-18 | 21.32 | 21.6 | 21.08 | 21.55 | +0.19% | 10,140 | 21,705,727 |
| 2024-07-17 | 21.5 | 21.64 | 21.35 | 21.51 | +0.23% | 9,921 | 21,345,617 |
| 2024-07-16 | 21.4 | 21.68 | 21.29 | 21.46 | -0.33% | 9,987 | 21,442,629 |
| 2024-07-15 | 21.77 | 21.88 | 21.3 | 21.53 | -1.33% | 11,861 | 25,592,613 |
| 2024-07-12 | 21.46 | 21.99 | 21.3 | 21.82 | +1.72% | 22,152 | 48,078,712 |
| 2024-07-11 | 21.21 | 21.8 | 20.96 | 21.45 | +3.27% | 18,498 | 39,486,697 |
| 2024-07-10 | 20.5 | 21.1 | 20.35 | 20.77 | +1.07% | 13,408 | 27,872,784 |
| 2024-07-09 | 20.2 | 20.63 | 19.91 | 20.55 | +0.83% | 11,824 | 24,035,880 |
| 2024-07-08 | 20.7 | 20.95 | 20.28 | 20.38 | -2.07% | 14,090 | 28,900,120 |
| 2024-07-05 | 20.08 | 20.9 | 19.87 | 20.81 | +3.17% | 17,752 | 36,434,555 |
| 2024-07-04 | 21.43 | 21.45 | 20.11 | 20.17 | -7.43% | 29,138 | 60,363,181 |
| 2024-07-03 | 20.04 | 22.4 | 20 | 21.79 | +7.98% | 35,030 | 73,718,945 |
| 2024-07-02 | 20.36 | 20.46 | 20.11 | 20.18 | -0.84% | 5,750 | 11,657,385 |
| 2024-07-01 | 20.45 | 20.45 | 19.7 | 20.35 | 0% | 11,303 | 22,677,207 |
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：