股票概览
27.56
+15.6%
+3.72
24.63
开盘价
27.99
最高价
24.57
最低价
292,210
成交量
数据更新至: 2024-09-30
技术指标
23.24
MA5 (5日均线)
22.10
MA10 (10日均线)
21.20
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 | 24.63 | 27.99 | 24.57 | 27.56 | +15.6% | 292,210 | 761,064,978 |
| 2024-09-27 | 22.4 | 24.33 | 22.27 | 23.84 | +8.41% | 228,061 | 531,528,996 |
| 2024-09-26 | 21.44 | 21.99 | 21.13 | 21.99 | +2.71% | 144,431 | 311,747,341 |
| 2024-09-25 | 21.56 | 22.04 | 21.37 | 21.41 | -0.05% | 135,943 | 294,867,062 |
| 2024-09-24 | 20.81 | 21.42 | 20.16 | 21.42 | +3.43% | 146,590 | 306,211,608 |
| 2024-09-23 | 21.08 | 21.19 | 20.63 | 20.71 | -1.8% | 65,656 | 136,460,942 |
| 2024-09-20 | 21.62 | 21.83 | 20.88 | 21.09 | -2.5% | 94,719 | 200,323,764 |
| 2024-09-19 | 21.08 | 22.23 | 20.5 | 21.63 | +5% | 181,291 | 392,055,708 |
| 2024-09-18 | 20.79 | 21.03 | 20.31 | 20.6 | -0.91% | 67,394 | 139,137,230 |
| 2024-09-13 | 21.6 | 21.82 | 20.79 | 20.79 | -4.24% | 126,896 | 268,502,223 |
| 2024-09-12 | 21.29 | 21.93 | 21.2 | 21.71 | +0.56% | 159,590 | 345,585,542 |
| 2024-09-11 | 20.19 | 21.84 | 20.13 | 21.59 | +5.52% | 223,852 | 473,033,348 |
| 2024-09-10 | 19.5 | 20.58 | 19.27 | 20.46 | +5.19% | 154,267 | 309,087,832 |
| 2024-09-09 | 19.59 | 19.69 | 19.21 | 19.45 | -0.71% | 37,231 | 72,494,525 |
| 2024-09-06 | 20.12 | 20.15 | 19.57 | 19.59 | -2.44% | 43,795 | 86,653,721 |
| 2024-09-05 | 20.03 | 20.49 | 19.97 | 20.08 | -0.2% | 61,821 | 124,815,829 |
| 2024-09-04 | 20.05 | 20.48 | 19.83 | 20.12 | +0.5% | 76,820 | 155,207,464 |
| 2024-09-03 | 19.86 | 20.14 | 19.61 | 20.02 | +1.11% | 63,668 | 126,764,049 |
| 2024-09-02 | 20.08 | 20.38 | 19.79 | 19.8 | -1.98% | 67,367 | 135,021,040 |
| 2024-08-30 | 19.3 | 20.68 | 19.3 | 20.2 | +4.23% | 140,379 | 282,779,763 |
| 2024-08-29 | 18 | 19.61 | 18 | 19.38 | +6.6% | 129,622 | 247,211,284 |
| 2024-08-28 | 18.14 | 18.34 | 17.96 | 18.18 | +0.11% | 36,376 | 66,116,177 |
| 2024-08-27 | 18.57 | 18.57 | 18.11 | 18.16 | -2.42% | 46,850 | 85,391,699 |
| 2024-08-26 | 18.4 | 18.98 | 18.4 | 18.61 | +1.47% | 61,652 | 115,025,085 |
| 2024-08-23 | 18.69 | 18.78 | 18.33 | 18.34 | -1.77% | 46,026 | 85,131,209 |
| 2024-08-22 | 19.1 | 19.3 | 18.55 | 18.67 | -2.2% | 59,084 | 111,378,794 |
| 2024-08-21 | 19 | 19.33 | 18.91 | 19.09 | +0.1% | 35,692 | 68,302,911 |
| 2024-08-20 | 19.54 | 19.63 | 19 | 19.07 | -2.55% | 51,534 | 98,996,896 |
| 2024-08-19 | 19.58 | 19.84 | 19.5 | 19.57 | -0.51% | 35,834 | 70,367,644 |
| 2024-08-16 | 20.07 | 20.08 | 19.67 | 19.67 | -1.4% | 50,666 | 100,358,730 |
| 2024-08-15 | 19.88 | 20.36 | 19.49 | 19.95 | +0.86% | 78,478 | 156,568,732 |
| 2024-08-14 | 20.3 | 20.54 | 19.78 | 19.78 | -2.56% | 64,472 | 128,821,090 |
| 2024-08-13 | 19.9 | 20.47 | 19.56 | 20.3 | +1.7% | 64,784 | 130,239,578 |
| 2024-08-12 | 20.33 | 20.83 | 19.85 | 19.96 | -0.45% | 57,463 | 115,556,925 |
| 2024-08-09 | 20.53 | 20.72 | 20.02 | 20.05 | -1.43% | 62,031 | 125,735,868 |
| 2024-08-08 | 20.41 | 20.54 | 19.92 | 20.34 | -0.97% | 81,256 | 163,883,949 |
| 2024-08-07 | 20.86 | 21 | 20.51 | 20.54 | -1.01% | 76,057 | 157,479,635 |
| 2024-08-06 | 20.23 | 21.64 | 20.23 | 20.75 | +4.53% | 139,509 | 291,010,527 |
| 2024-08-05 | 20.46 | 21.11 | 19.83 | 19.85 | -4.38% | 107,154 | 218,804,843 |
| 2024-08-02 | 21.35 | 21.63 | 20.75 | 20.76 | -2.54% | 108,261 | 228,901,347 |
| 2024-08-01 | 21.8 | 21.97 | 21.06 | 21.3 | -3.09% | 181,088 | 388,530,094 |
| 2024-07-31 | 20.83 | 22.1 | 20.83 | 21.98 | +7.85% | 223,874 | 484,789,689 |
| 2024-07-30 | 20.4 | 20.74 | 20 | 20.38 | -1.21% | 74,257 | 150,658,634 |
| 2024-07-29 | 21.15 | 21.17 | 20.36 | 20.63 | -2.64% | 91,286 | 188,138,199 |
| 2024-07-26 | 21.28 | 21.35 | 20.96 | 21.19 | -1.03% | 87,781 | 185,573,644 |
| 2024-07-25 | 20.61 | 21.95 | 20.53 | 21.41 | +3.93% | 176,292 | 377,873,153 |
| 2024-07-24 | 20.96 | 21.17 | 20.58 | 20.6 | -1.72% | 82,685 | 171,998,823 |
| 2024-07-23 | 21.63 | 21.76 | 20.8 | 20.96 | -3.19% | 88,675 | 188,820,905 |
| 2024-07-22 | 21.89 | 22.36 | 21.5 | 21.65 | -2.35% | 130,211 | 284,558,632 |
| 2024-07-19 | 21.19 | 22.3 | 21.07 | 22.17 | +3.94% | 167,817 | 367,208,612 |
| 2024-07-18 | 20.84 | 21.58 | 20.46 | 21.33 | +1.33% | 136,175 | 287,332,913 |
| 2024-07-17 | 21.4 | 21.56 | 21 | 21.05 | -1.91% | 81,055 | 171,509,069 |
| 2024-07-16 | 21.11 | 21.67 | 20.89 | 21.46 | +0.7% | 134,131 | 285,173,890 |
| 2024-07-15 | 21 | 21.7 | 20.86 | 21.31 | +1% | 183,554 | 391,537,788 |
| 2024-07-12 | 19.88 | 21.35 | 19.62 | 21.1 | +7.22% | 213,871 | 442,364,958 |
| 2024-07-11 | 19.48 | 19.96 | 19.08 | 19.68 | +4.63% | 116,076 | 226,829,449 |
| 2024-07-10 | 18.52 | 19.35 | 18.3 | 18.81 | +1.46% | 97,442 | 184,167,097 |
| 2024-07-09 | 18.52 | 18.7 | 18.03 | 18.54 | +0.32% | 83,350 | 153,403,762 |
| 2024-07-08 | 18.68 | 18.78 | 18.32 | 18.48 | -1.49% | 65,005 | 120,317,244 |
| 2024-07-05 | 19.15 | 19.24 | 18.61 | 18.76 | -2.04% | 90,849 | 170,945,723 |
| 2024-07-04 | 19.72 | 19.89 | 19 | 19.15 | -2.99% | 88,223 | 170,862,010 |
| 2024-07-03 | 20.39 | 20.62 | 19.66 | 19.74 | -3% | 78,842 | 156,972,093 |
| 2024-07-02 | 21.1 | 21.1 | 20.27 | 20.35 | -3.46% | 71,809 | 147,345,665 |
| 2024-07-01 | 21.05 | 21.48 | 20.87 | 21.08 | +0.67% | 57,926 | 122,276,962 |
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：