股票概览
24.79
+11.27%
+2.51
22.76
开盘价
25.3
最高价
22.69
最低价
29,434
成交量
数据更新至: 2024-09-30
技术指标
22.03
MA5 (5日均线)
20.90
MA10 (10日均线)
20.84
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 | 22.76 | 25.3 | 22.69 | 24.79 | +11.27% | 29,434 | 70,512,787 |
| 2024-09-27 | 21.6 | 22.65 | 21.38 | 22.28 | +3.53% | 20,768 | 45,830,900 |
| 2024-09-26 | 20.61 | 21.76 | 20.61 | 21.52 | +3.31% | 9,842 | 20,985,111 |
| 2024-09-25 | 20.85 | 21.28 | 20.65 | 20.83 | +0.53% | 6,219 | 13,021,859 |
| 2024-09-24 | 19.8 | 20.75 | 19.8 | 20.72 | +4.75% | 5,206 | 10,589,502 |
| 2024-09-23 | 20.58 | 20.58 | 19.72 | 19.78 | -0.1% | 2,053 | 4,084,080 |
| 2024-09-20 | 19.89 | 20.1 | 19.7 | 19.8 | -0.35% | 1,596 | 3,157,824 |
| 2024-09-19 | 19.55 | 20.06 | 19.31 | 19.87 | +1.74% | 3,481 | 6,883,272 |
| 2024-09-18 | 19.9 | 19.97 | 19.18 | 19.53 | -1.51% | 2,981 | 5,796,663 |
| 2024-09-13 | 20.3 | 20.39 | 19.83 | 19.83 | -2.6% | 3,049 | 6,104,285 |
| 2024-09-12 | 20.55 | 20.67 | 20.24 | 20.36 | -0.2% | 2,735 | 5,594,568 |
| 2024-09-11 | 20.57 | 20.7 | 20.31 | 20.4 | -0.78% | 2,635 | 5,389,381 |
| 2024-09-10 | 20.58 | 20.65 | 20.25 | 20.56 | +0.24% | 2,585 | 5,275,259 |
| 2024-09-09 | 20.66 | 20.8 | 20.34 | 20.51 | -0.34% | 1,750 | 3,595,384 |
| 2024-09-06 | 21.32 | 21.32 | 20.57 | 20.58 | -2.09% | 4,628 | 9,609,717 |
| 2024-09-05 | 20.8 | 21.05 | 20.8 | 21.02 | +1.01% | 3,007 | 6,306,583 |
| 2024-09-04 | 21.01 | 21.28 | 20.71 | 20.81 | -1.37% | 5,682 | 11,912,818 |
| 2024-09-03 | 21 | 21.47 | 20.85 | 21.1 | 0% | 4,498 | 9,548,880 |
| 2024-09-02 | 21.25 | 21.55 | 21.04 | 21.1 | -1.4% | 3,918 | 8,358,038 |
| 2024-08-30 | 21.44 | 21.88 | 21.2 | 21.4 | 0% | 9,571 | 20,650,166 |
| 2024-08-29 | 21.34 | 21.45 | 21.08 | 21.4 | -0.05% | 3,336 | 7,097,721 |
| 2024-08-28 | 20.93 | 21.49 | 20.86 | 21.41 | +1.28% | 4,100 | 8,765,769 |
| 2024-08-27 | 20.96 | 21.49 | 20.79 | 21.14 | +0.57% | 4,804 | 10,129,628 |
| 2024-08-26 | 20.61 | 21.15 | 20.15 | 21.02 | +1.99% | 3,135 | 6,565,143 |
| 2024-08-23 | 20.98 | 20.98 | 20.35 | 20.61 | -1.95% | 4,692 | 9,662,359 |
| 2024-08-22 | 21.52 | 21.54 | 20.97 | 21.02 | -1.59% | 3,077 | 6,511,981 |
| 2024-08-21 | 21.22 | 21.6 | 21.07 | 21.36 | -0.6% | 3,425 | 7,330,678 |
| 2024-08-20 | 21.28 | 21.57 | 20.81 | 21.49 | +1.32% | 5,335 | 11,333,073 |
| 2024-08-19 | 21.5 | 21.66 | 21.2 | 21.21 | -2.21% | 3,904 | 8,331,844 |
| 2024-08-16 | 21.62 | 21.85 | 21.4 | 21.69 | +0.05% | 4,568 | 9,891,668 |
| 2024-08-15 | 21.4 | 21.99 | 21.05 | 21.68 | +0.93% | 6,960 | 14,998,124 |
| 2024-08-14 | 21.73 | 21.85 | 21.38 | 21.48 | -1.15% | 5,111 | 11,017,524 |
| 2024-08-13 | 20.89 | 22.09 | 20.33 | 21.73 | +3.92% | 12,740 | 27,324,253 |
| 2024-08-12 | 21.04 | 21.16 | 20.8 | 20.91 | -0.57% | 3,325 | 6,969,254 |
| 2024-08-09 | 20.98 | 21.18 | 20.98 | 21.03 | +0.24% | 4,244 | 8,941,123 |
| 2024-08-08 | 21.02 | 21.16 | 20.67 | 20.98 | -0.19% | 4,004 | 8,361,902 |
| 2024-08-07 | 21.09 | 21.19 | 20.91 | 21.02 | -0.33% | 4,224 | 8,878,161 |
| 2024-08-06 | 20.76 | 21.2 | 20.76 | 21.09 | +1.59% | 7,845 | 16,487,793 |
| 2024-08-05 | 21.06 | 21.6 | 20.74 | 20.76 | -4.38% | 13,031 | 27,502,438 |
| 2024-08-02 | 20.98 | 23.19 | 20.8 | 21.71 | +3.04% | 17,154 | 38,061,459 |
| 2024-08-01 | 21.04 | 21.23 | 20.86 | 21.07 | +0.14% | 3,680 | 7,735,665 |
| 2024-07-31 | 20.4 | 21.06 | 20.31 | 21.04 | +2.94% | 5,804 | 12,091,826 |
| 2024-07-30 | 20.33 | 20.54 | 20.05 | 20.44 | +0.64% | 3,231 | 6,595,694 |
| 2024-07-29 | 20.3 | 20.54 | 20.01 | 20.31 | +0.2% | 3,527 | 7,154,485 |
| 2024-07-26 | 20.25 | 20.46 | 20.08 | 20.27 | +0.5% | 4,519 | 9,149,320 |
| 2024-07-25 | 19.81 | 20.32 | 19.61 | 20.17 | +1.82% | 3,557 | 7,111,526 |
| 2024-07-24 | 20.69 | 20.78 | 19.69 | 19.81 | -1.93% | 5,735 | 11,502,059 |
| 2024-07-23 | 20.41 | 20.75 | 20.08 | 20.2 | -1.7% | 3,296 | 6,727,698 |
| 2024-07-22 | 20.34 | 20.55 | 20.21 | 20.55 | +0.88% | 2,470 | 5,044,116 |
| 2024-07-19 | 20.11 | 20.51 | 19.93 | 20.37 | +1.29% | 2,446 | 4,971,643 |
| 2024-07-18 | 20.14 | 20.29 | 19.58 | 20.11 | -0.59% | 3,961 | 7,861,853 |
| 2024-07-17 | 20.52 | 20.52 | 20.08 | 20.23 | -0.83% | 2,703 | 5,460,164 |
| 2024-07-16 | 20.52 | 20.74 | 20.26 | 20.4 | -0.92% | 2,917 | 5,941,227 |
| 2024-07-15 | 21.14 | 21.14 | 20.47 | 20.59 | -2.56% | 3,312 | 6,840,171 |
| 2024-07-12 | 21.18 | 21.46 | 21.01 | 21.13 | -0.24% | 3,320 | 7,046,671 |
| 2024-07-11 | 20.79 | 21.3 | 20.72 | 21.18 | +3.07% | 4,868 | 10,262,932 |
| 2024-07-10 | 20.66 | 21.05 | 20.51 | 20.55 | -1.49% | 3,213 | 6,661,362 |
| 2024-07-09 | 20.53 | 20.86 | 19.89 | 20.86 | +1.26% | 5,305 | 10,823,519 |
| 2024-07-08 | 21.24 | 21.41 | 20.41 | 20.6 | -3.24% | 5,577 | 11,571,926 |
| 2024-07-05 | 20.84 | 21.4 | 20.4 | 21.29 | +2.16% | 3,639 | 7,643,847 |
| 2024-07-04 | 21.72 | 21.81 | 20.7 | 20.84 | -4.01% | 4,971 | 10,505,573 |
| 2024-07-03 | 22 | 22.13 | 21.71 | 21.71 | -1.76% | 3,997 | 8,747,284 |
| 2024-07-02 | 22 | 22.16 | 21.73 | 22.1 | +0.59% | 4,659 | 10,267,237 |
| 2024-07-01 | 21.76 | 22.1 | 21.51 | 21.97 | +0.78% | 4,557 | 9,955,252 |
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：