股票概览
23.44
+15.75%
+3.19
20.92
开盘价
23.81
最高价
20.92
最低价
126,990
成交量
数据更新至: 2024-09-30
技术指标
19.53
MA5 (5日均线)
18.17
MA10 (10日均线)
17.91
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 | 20.92 | 23.81 | 20.92 | 23.44 | +15.75% | 126,990 | 284,468,374 |
| 2024-09-27 | 18.85 | 20.42 | 18.85 | 20.25 | +8.75% | 76,518 | 151,067,019 |
| 2024-09-26 | 17.75 | 18.66 | 17.61 | 18.62 | +4.84% | 36,330 | 66,004,204 |
| 2024-09-25 | 17.84 | 18.17 | 17.74 | 17.76 | +0.91% | 37,646 | 67,527,223 |
| 2024-09-24 | 16.59 | 17.62 | 16.59 | 17.6 | +6.6% | 42,366 | 72,858,422 |
| 2024-09-23 | 16.56 | 16.73 | 16.42 | 16.51 | -0.54% | 14,774 | 24,412,869 |
| 2024-09-20 | 16.94 | 16.94 | 16.52 | 16.6 | -2.18% | 20,335 | 33,803,415 |
| 2024-09-19 | 16.86 | 17.45 | 16.71 | 16.97 | +1.5% | 26,808 | 45,702,526 |
| 2024-09-18 | 17.29 | 17.3 | 16.45 | 16.72 | -2.68% | 22,056 | 36,969,337 |
| 2024-09-13 | 17.6 | 17.72 | 17.17 | 17.18 | -2.55% | 16,452 | 28,475,403 |
| 2024-09-12 | 17.5 | 18.12 | 17.48 | 17.63 | +0.63% | 18,573 | 33,115,626 |
| 2024-09-11 | 17.22 | 17.74 | 17.15 | 17.52 | +1.04% | 17,085 | 29,967,588 |
| 2024-09-10 | 17.57 | 17.6 | 16.97 | 17.34 | -0.91% | 18,855 | 32,533,193 |
| 2024-09-09 | 17.43 | 17.62 | 17.34 | 17.5 | +0.06% | 16,593 | 28,969,562 |
| 2024-09-06 | 18.06 | 18.12 | 17.48 | 17.49 | -3.21% | 16,213 | 28,642,816 |
| 2024-09-05 | 17.9 | 18.18 | 17.86 | 18.07 | +0.95% | 14,671 | 26,475,300 |
| 2024-09-04 | 17.69 | 18.15 | 17.57 | 17.9 | +1.07% | 23,845 | 42,742,750 |
| 2024-09-03 | 17.48 | 17.71 | 17.28 | 17.71 | +1.78% | 21,233 | 37,297,455 |
| 2024-09-02 | 17.97 | 18.14 | 17.38 | 17.4 | -3.33% | 19,531 | 34,554,976 |
| 2024-08-30 | 17.72 | 18.28 | 17.53 | 18 | +1.75% | 24,832 | 44,574,470 |
| 2024-08-29 | 16.98 | 17.75 | 16.95 | 17.69 | +3.75% | 24,028 | 41,899,121 |
| 2024-08-28 | 17.18 | 17.37 | 16.93 | 17.05 | -1.1% | 16,589 | 28,404,892 |
| 2024-08-27 | 17.38 | 17.5 | 17.1 | 17.24 | -1.2% | 17,262 | 29,831,335 |
| 2024-08-26 | 17.23 | 17.69 | 17.18 | 17.45 | +1.28% | 13,537 | 23,666,910 |
| 2024-08-23 | 17.56 | 17.6 | 17.2 | 17.23 | -1.71% | 17,270 | 29,924,480 |
| 2024-08-22 | 18 | 18.1 | 17.49 | 17.53 | -2.61% | 17,655 | 31,271,827 |
| 2024-08-21 | 18.06 | 18.26 | 17.94 | 18 | -0.72% | 13,776 | 24,874,688 |
| 2024-08-20 | 18.7 | 18.77 | 18.11 | 18.13 | -3.05% | 20,799 | 38,138,974 |
| 2024-08-19 | 18.75 | 18.93 | 18.66 | 18.7 | -0.74% | 12,808 | 24,022,688 |
| 2024-08-16 | 18.98 | 19.03 | 18.78 | 18.84 | -0.48% | 15,156 | 28,583,887 |
| 2024-08-15 | 18.74 | 19.16 | 18.55 | 18.93 | +1.01% | 21,170 | 40,007,289 |
| 2024-08-14 | 19.07 | 19.28 | 18.71 | 18.74 | -1.78% | 13,453 | 25,405,903 |
| 2024-08-13 | 18.82 | 19.18 | 18.7 | 19.08 | +1.01% | 15,049 | 28,494,246 |
| 2024-08-12 | 18.95 | 19.03 | 18.72 | 18.89 | +0.27% | 11,183 | 21,083,791 |
| 2024-08-09 | 19.1 | 19.22 | 18.81 | 18.84 | -0.84% | 13,096 | 24,863,569 |
| 2024-08-08 | 19.02 | 19.23 | 18.75 | 19 | -0.21% | 18,989 | 36,005,525 |
| 2024-08-07 | 19.21 | 19.22 | 18.91 | 19.04 | -0.88% | 22,113 | 42,097,806 |
| 2024-08-06 | 18.67 | 19.4 | 18.52 | 19.21 | +4.4% | 41,877 | 79,762,598 |
| 2024-08-05 | 18.7 | 19.08 | 18.4 | 18.4 | -1.76% | 27,358 | 51,251,772 |
| 2024-08-02 | 18.87 | 19.12 | 18.66 | 18.73 | -1.37% | 22,580 | 42,672,025 |
| 2024-08-01 | 19.21 | 19.34 | 18.87 | 18.99 | -1.25% | 21,400 | 40,812,089 |
| 2024-07-31 | 18.38 | 19.24 | 18.22 | 19.23 | +4.91% | 39,199 | 74,202,394 |
| 2024-07-30 | 18.17 | 18.35 | 18.01 | 18.33 | +0.66% | 15,718 | 28,648,474 |
| 2024-07-29 | 18.55 | 18.67 | 18.15 | 18.21 | -1.94% | 19,976 | 36,581,005 |
| 2024-07-26 | 18.24 | 18.68 | 18.21 | 18.57 | +2.15% | 27,037 | 50,071,560 |
| 2024-07-25 | 17.85 | 18.59 | 17.8 | 18.18 | +1.56% | 30,546 | 55,676,868 |
| 2024-07-24 | 18.05 | 18.17 | 17.72 | 17.9 | -0.72% | 24,914 | 44,741,389 |
| 2024-07-23 | 18.59 | 18.59 | 18.01 | 18.03 | -2.8% | 26,233 | 48,107,877 |
| 2024-07-22 | 18.64 | 18.72 | 18.42 | 18.55 | -0.38% | 22,764 | 42,284,737 |
| 2024-07-19 | 18.3 | 18.66 | 18.23 | 18.62 | +1.58% | 28,139 | 52,006,844 |
| 2024-07-18 | 18.24 | 18.4 | 17.95 | 18.33 | +0.11% | 22,703 | 41,308,555 |
| 2024-07-17 | 18.37 | 18.54 | 18.26 | 18.31 | +0.11% | 21,938 | 40,306,577 |
| 2024-07-16 | 18.2 | 18.43 | 18.06 | 18.29 | +0.22% | 24,309 | 44,370,324 |
| 2024-07-15 | 18.38 | 18.45 | 18.19 | 18.25 | -1.19% | 22,317 | 40,780,536 |
| 2024-07-12 | 18.28 | 18.62 | 18.28 | 18.47 | +0.49% | 28,132 | 51,954,288 |
| 2024-07-11 | 18.01 | 18.56 | 18 | 18.38 | +4.2% | 38,158 | 69,774,407 |
| 2024-07-10 | 17.49 | 18.07 | 17.3 | 17.64 | +0.46% | 31,723 | 56,472,848 |
| 2024-07-09 | 17.48 | 17.62 | 17.11 | 17.56 | +0.4% | 40,936 | 71,174,001 |
| 2024-07-08 | 18 | 18.04 | 17.42 | 17.49 | -3.1% | 29,523 | 52,139,831 |
| 2024-07-05 | 18 | 18.15 | 17.76 | 18.05 | -0.5% | 24,452 | 43,964,415 |
| 2024-07-04 | 18.6 | 18.8 | 18.05 | 18.14 | -2.84% | 29,535 | 54,068,131 |
| 2024-07-03 | 18.92 | 18.95 | 18.5 | 18.67 | -1.27% | 34,811 | 65,093,721 |
| 2024-07-02 | 19.61 | 19.61 | 18.84 | 18.91 | -2.93% | 46,913 | 89,519,307 |
| 2024-07-01 | 19.37 | 19.55 | 19.1 | 19.48 | +0.67% | 22,829 | 44,045,610 |
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：