股票概览
24.64
+14.6%
+3.14
22.09
开盘价
25
最高价
22
最低价
20,021
成交量
数据更新至: 2024-09-30
技术指标
21.14
MA5 (5日均线)
19.92
MA10 (10日均线)
19.77
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 | 22.09 | 25 | 22 | 24.64 | +14.6% | 20,021 | 47,475,451 |
| 2024-09-27 | 20.77 | 21.78 | 20.64 | 21.5 | +4.12% | 11,953 | 25,211,755 |
| 2024-09-26 | 19.72 | 20.81 | 19.47 | 20.65 | +5.36% | 6,593 | 13,335,451 |
| 2024-09-25 | 19.55 | 19.92 | 19.37 | 19.6 | +1.55% | 5,235 | 10,296,196 |
| 2024-09-24 | 18.75 | 19.3 | 18.5 | 19.3 | +3.88% | 3,533 | 6,723,440 |
| 2024-09-23 | 18.19 | 18.81 | 18.19 | 18.58 | +0.05% | 1,858 | 3,442,484 |
| 2024-09-20 | 18.97 | 18.99 | 18.57 | 18.57 | -2.72% | 1,926 | 3,608,205 |
| 2024-09-19 | 18.47 | 19.1 | 18.17 | 19.09 | +3.19% | 4,877 | 9,155,772 |
| 2024-09-18 | 18.69 | 18.89 | 17.9 | 18.5 | -1.6% | 3,649 | 6,650,487 |
| 2024-09-13 | 19.26 | 19.37 | 18.78 | 18.8 | -2.99% | 3,083 | 5,856,346 |
| 2024-09-12 | 19.66 | 19.8 | 19.03 | 19.38 | -2.12% | 4,881 | 9,468,228 |
| 2024-09-11 | 19.36 | 20.01 | 19.29 | 19.8 | +1.02% | 6,019 | 11,763,881 |
| 2024-09-10 | 19.15 | 19.6 | 18.8 | 19.6 | +2.19% | 4,295 | 8,269,937 |
| 2024-09-09 | 18.94 | 19.23 | 18.61 | 19.18 | -0.72% | 2,670 | 5,049,409 |
| 2024-09-06 | 19.69 | 19.69 | 18.9 | 19.32 | -1.88% | 4,602 | 8,867,334 |
| 2024-09-05 | 19.9 | 20.11 | 19.48 | 19.69 | -1.06% | 4,651 | 9,205,411 |
| 2024-09-04 | 19.5 | 20.01 | 19.25 | 19.9 | +0.96% | 6,031 | 11,893,218 |
| 2024-09-03 | 19.76 | 19.8 | 19.25 | 19.71 | -0.45% | 5,246 | 10,227,612 |
| 2024-09-02 | 19.8 | 19.9 | 19.39 | 19.8 | +0.3% | 3,558 | 7,014,357 |
| 2024-08-30 | 19.65 | 20.2 | 19.41 | 19.74 | +1.18% | 6,489 | 12,878,429 |
| 2024-08-29 | 18.94 | 19.98 | 18.68 | 19.51 | +2.41% | 5,635 | 10,943,512 |
| 2024-08-28 | 18.11 | 19.2 | 18.06 | 19.05 | +3.14% | 7,015 | 13,144,518 |
| 2024-08-27 | 18.28 | 18.55 | 18.14 | 18.47 | +0.11% | 4,154 | 7,625,706 |
| 2024-08-26 | 18.25 | 18.53 | 17.99 | 18.45 | +1.6% | 3,663 | 6,734,053 |
| 2024-08-23 | 18.77 | 18.77 | 17.84 | 18.16 | -0.27% | 3,484 | 6,323,393 |
| 2024-08-22 | 18.68 | 18.92 | 18.02 | 18.21 | -2.52% | 3,977 | 7,346,793 |
| 2024-08-21 | 18.56 | 18.76 | 18.46 | 18.68 | +0.86% | 2,427 | 4,514,002 |
| 2024-08-20 | 18.88 | 18.91 | 18.49 | 18.52 | -2.06% | 3,100 | 5,780,303 |
| 2024-08-19 | 18.98 | 19.17 | 18.72 | 18.91 | -0.42% | 2,862 | 5,418,062 |
| 2024-08-16 | 19.17 | 19.29 | 18.86 | 18.99 | -0.89% | 3,139 | 5,986,471 |
| 2024-08-15 | 19.16 | 19.44 | 18.81 | 19.16 | +0.16% | 3,071 | 5,880,785 |
| 2024-08-14 | 19.6 | 19.6 | 19 | 19.13 | -0.52% | 2,309 | 4,416,839 |
| 2024-08-13 | 19.37 | 19.37 | 18.81 | 19.23 | +1.26% | 2,699 | 5,151,231 |
| 2024-08-12 | 19.03 | 19.12 | 18.76 | 18.99 | -0.26% | 1,967 | 3,729,634 |
| 2024-08-09 | 19.18 | 19.36 | 19.02 | 19.04 | -0.37% | 1,952 | 3,739,761 |
| 2024-08-08 | 19.15 | 19.24 | 18.63 | 19.11 | -0.21% | 2,943 | 5,595,406 |
| 2024-08-07 | 19.33 | 19.43 | 19.08 | 19.15 | -0.98% | 2,142 | 4,129,570 |
| 2024-08-06 | 18.87 | 19.39 | 18.87 | 19.34 | +3.26% | 3,023 | 5,787,759 |
| 2024-08-05 | 19.67 | 19.78 | 18.55 | 18.73 | -4.78% | 4,829 | 9,221,835 |
| 2024-08-02 | 20.62 | 20.68 | 19.6 | 19.67 | -2.14% | 4,039 | 8,044,473 |
| 2024-08-01 | 20.07 | 20.44 | 20.02 | 20.1 | +0.25% | 4,186 | 8,468,176 |
| 2024-07-31 | 19.34 | 20.07 | 19.23 | 20.05 | +3.51% | 4,744 | 9,402,115 |
| 2024-07-30 | 19.22 | 19.62 | 19.12 | 19.37 | -0.1% | 2,276 | 4,402,140 |
| 2024-07-29 | 19.6 | 19.71 | 19.34 | 19.39 | -1.07% | 3,702 | 7,212,465 |
| 2024-07-26 | 19.21 | 19.7 | 19.06 | 19.6 | +3.05% | 3,770 | 7,337,972 |
| 2024-07-25 | 18.79 | 19.25 | 18.52 | 19.02 | +1.22% | 3,338 | 6,342,351 |
| 2024-07-24 | 18.97 | 19.2 | 18.61 | 18.79 | -1.16% | 3,841 | 7,250,042 |
| 2024-07-23 | 20.22 | 20.39 | 19 | 19.01 | -3.65% | 5,629 | 10,963,380 |
| 2024-07-22 | 19.28 | 19.8 | 19.19 | 19.73 | +2.33% | 3,864 | 7,559,118 |
| 2024-07-19 | 18.98 | 19.68 | 18.73 | 19.28 | +1.63% | 5,472 | 10,513,957 |
| 2024-07-18 | 19.46 | 19.46 | 18.54 | 18.97 | -2.52% | 7,445 | 14,110,043 |
| 2024-07-17 | 20.05 | 20.25 | 19.46 | 19.46 | -2.94% | 6,485 | 12,812,653 |
| 2024-07-16 | 20.73 | 20.73 | 19.93 | 20.05 | -1.43% | 2,978 | 6,001,748 |
| 2024-07-15 | 20.75 | 20.96 | 19.84 | 20.34 | -1.98% | 2,067 | 4,229,988 |
| 2024-07-12 | 21.02 | 21.35 | 20.67 | 20.75 | -1.28% | 2,544 | 5,341,322 |
| 2024-07-11 | 20.82 | 21.27 | 20.82 | 21.02 | +1.79% | 3,693 | 7,773,636 |
| 2024-07-10 | 20.8 | 21.2 | 20.54 | 20.65 | -1.05% | 4,457 | 9,316,776 |
| 2024-07-09 | 19.56 | 20.87 | 19.54 | 20.87 | +6.7% | 8,390 | 17,035,586 |
| 2024-07-08 | 20.26 | 20.26 | 19.5 | 19.56 | -3.12% | 3,483 | 6,872,978 |
| 2024-07-05 | 20.43 | 20.43 | 19.82 | 20.19 | -0.35% | 3,109 | 6,251,030 |
| 2024-07-04 | 20.68 | 21.08 | 20.16 | 20.26 | -2.13% | 4,308 | 8,841,599 |
| 2024-07-03 | 21.28 | 21.55 | 20.6 | 20.7 | -3.94% | 5,215 | 10,925,822 |
| 2024-07-02 | 22.19 | 22.3 | 21.4 | 21.55 | -2.88% | 5,925 | 12,868,224 |
| 2024-07-01 | 22.11 | 22.42 | 21.5 | 22.19 | 0% | 4,443 | 9,734,748 |
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：