股票概览
24.99
+8.65%
+1.99
24.13
开盘价
25.1
最高价
23.28
最低价
288,722
成交量
数据更新至: 2024-09-30
技术指标
22.45
MA5 (5日均线)
21.49
MA10 (10日均线)
21.21
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 | 24.13 | 25.1 | 23.28 | 24.99 | +8.65% | 288,722 | 702,747,654 |
| 2024-09-27 | 22.22 | 23.14 | 22 | 23 | +4.97% | 124,462 | 279,990,841 |
| 2024-09-26 | 21.24 | 21.92 | 20.9 | 21.91 | +2.96% | 121,045 | 260,071,102 |
| 2024-09-25 | 21.27 | 21.55 | 21.02 | 21.28 | +1.09% | 104,310 | 221,595,113 |
| 2024-09-24 | 20.38 | 21.16 | 20.38 | 21.05 | +3.75% | 87,825 | 182,910,063 |
| 2024-09-23 | 20.1 | 20.5 | 20.05 | 20.29 | +0.5% | 55,827 | 113,578,468 |
| 2024-09-20 | 20.57 | 20.58 | 19.91 | 20.19 | -2.04% | 60,552 | 121,981,858 |
| 2024-09-19 | 20.8 | 20.84 | 19.9 | 20.61 | -0.63% | 84,178 | 171,384,439 |
| 2024-09-18 | 20.8 | 20.99 | 20.17 | 20.74 | -0.29% | 74,456 | 152,904,302 |
| 2024-09-13 | 20.62 | 21.19 | 20.5 | 20.8 | +0.82% | 67,871 | 141,587,287 |
| 2024-09-12 | 20.78 | 21.06 | 20.6 | 20.63 | -0.72% | 50,084 | 104,383,759 |
| 2024-09-11 | 20.97 | 20.97 | 20.6 | 20.78 | -1.33% | 49,778 | 103,427,543 |
| 2024-09-10 | 21.11 | 21.45 | 20.73 | 21.06 | +0.43% | 72,374 | 152,446,126 |
| 2024-09-09 | 20.55 | 21.3 | 20.5 | 20.97 | +1.11% | 66,819 | 140,286,233 |
| 2024-09-06 | 21.23 | 21.26 | 20.7 | 20.74 | -2.22% | 73,478 | 153,495,597 |
| 2024-09-05 | 21 | 21.32 | 20.72 | 21.21 | +0.86% | 77,306 | 163,203,135 |
| 2024-09-04 | 21.1 | 21.48 | 20.9 | 21.03 | -0.9% | 85,070 | 179,714,116 |
| 2024-09-03 | 20.93 | 21.55 | 20.84 | 21.22 | +2.41% | 129,429 | 275,324,198 |
| 2024-09-02 | 21 | 21.21 | 20.6 | 20.72 | -1.61% | 91,491 | 191,365,383 |
| 2024-08-30 | 20.53 | 21.71 | 20.53 | 21.06 | +1.74% | 169,333 | 358,330,630 |
| 2024-08-29 | 19.54 | 21.05 | 19.5 | 20.7 | +4.7% | 168,443 | 345,697,289 |
| 2024-08-28 | 19.48 | 20.36 | 19.43 | 19.77 | +1.44% | 110,647 | 221,693,466 |
| 2024-08-27 | 19.64 | 19.76 | 19.22 | 19.49 | -1.37% | 81,006 | 157,607,351 |
| 2024-08-26 | 19.67 | 19.97 | 19.45 | 19.76 | +0.3% | 77,995 | 153,772,039 |
| 2024-08-23 | 19.99 | 20.04 | 19.58 | 19.7 | -1.94% | 84,335 | 166,488,386 |
| 2024-08-22 | 19.95 | 20.77 | 19.79 | 20.09 | +1.41% | 149,980 | 303,582,730 |
| 2024-08-21 | 20.41 | 20.43 | 19.72 | 19.81 | -2.94% | 140,929 | 281,608,946 |
| 2024-08-20 | 20.88 | 21.09 | 20.1 | 20.41 | -2.06% | 171,715 | 354,999,770 |
| 2024-08-19 | 20.11 | 21.18 | 20.1 | 20.84 | +2.41% | 188,969 | 393,787,268 |
| 2024-08-16 | 20.35 | 20.88 | 20.15 | 20.35 | -0.97% | 152,039 | 311,212,387 |
| 2024-08-15 | 20.18 | 20.72 | 20.15 | 20.55 | +1.63% | 158,169 | 323,487,953 |
| 2024-08-14 | 20.4 | 20.59 | 20.08 | 20.22 | -1.37% | 147,518 | 299,767,230 |
| 2024-08-13 | 20.08 | 20.68 | 19.65 | 20.5 | +1.84% | 245,074 | 497,227,907 |
| 2024-08-12 | 19.39 | 20.77 | 19.38 | 20.13 | +1.67% | 268,902 | 541,216,713 |
| 2024-08-09 | 19 | 20.43 | 19 | 19.8 | +1.33% | 354,734 | 704,897,810 |
| 2024-08-08 | 20.96 | 21.16 | 19.54 | 19.54 | -10% | 519,494 | 1,042,279,567 |
| 2024-08-07 | 24.29 | 24.6 | 21.61 | 21.71 | -7.58% | 754,241 | 1,725,573,151 |
| 2024-08-06 | 20.72 | 23.49 | 20.4 | 23.49 | +10.02% | 326,833 | 735,992,790 |
| 2024-08-05 | 21.07 | 22.75 | 20.6 | 21.35 | +3.19% | 489,515 | 1,044,065,833 |
| 2024-08-02 | 20.41 | 21.49 | 19.9 | 20.69 | -1.24% | 486,841 | 1,010,586,544 |
| 2024-08-01 | 20.51 | 21.89 | 20.5 | 20.95 | -1.83% | 528,124 | 1,114,251,315 |
| 2024-07-31 | 21.8 | 22 | 20.12 | 21.34 | -4.52% | 758,750 | 1,602,731,518 |
| 2024-07-30 | 21.41 | 22.78 | 20.65 | 22.35 | +7.92% | 807,157 | 1,767,926,646 |
| 2024-07-29 | 19.76 | 20.71 | 19.31 | 20.71 | +9.98% | 456,889 | 924,594,431 |
| 2024-07-26 | 17 | 18.83 | 16.88 | 18.83 | +9.99% | 271,672 | 494,386,033 |
| 2024-07-25 | 17.21 | 17.32 | 16.63 | 17.12 | -0.58% | 214,398 | 363,944,651 |
| 2024-07-24 | 15.7 | 17.27 | 15.7 | 17.22 | +9.68% | 296,975 | 500,853,646 |
| 2024-07-23 | 16.21 | 16.21 | 15.68 | 15.7 | -3.09% | 51,164 | 81,462,039 |
| 2024-07-22 | 16.15 | 16.37 | 16 | 16.2 | +0.31% | 52,630 | 85,258,315 |
| 2024-07-19 | 15.8 | 16.2 | 15.75 | 16.15 | +1.83% | 61,616 | 98,695,690 |
| 2024-07-18 | 15.55 | 15.96 | 15.3 | 15.86 | +1.54% | 71,885 | 112,761,379 |
| 2024-07-17 | 15.31 | 15.74 | 15.28 | 15.62 | +1.63% | 56,956 | 88,460,633 |
| 2024-07-16 | 15.39 | 15.4 | 15.1 | 15.37 | -0.07% | 35,938 | 54,809,861 |
| 2024-07-15 | 15.53 | 15.66 | 15.31 | 15.38 | -1.16% | 35,346 | 54,570,028 |
| 2024-07-12 | 15.68 | 15.68 | 15.48 | 15.56 | -0.77% | 35,960 | 55,899,702 |
| 2024-07-11 | 15.45 | 15.69 | 15.36 | 15.68 | +2.89% | 50,704 | 78,937,224 |
| 2024-07-10 | 15.26 | 15.43 | 15 | 15.24 | -0.33% | 41,811 | 63,812,597 |
| 2024-07-09 | 15.42 | 15.6 | 15.12 | 15.29 | -0.78% | 90,518 | 138,827,149 |
| 2024-07-08 | 16.07 | 16.07 | 15.29 | 15.41 | -4.17% | 63,952 | 99,574,899 |
| 2024-07-05 | 15.94 | 16.13 | 15.65 | 16.08 | +0.88% | 33,057 | 52,486,975 |
| 2024-07-04 | 16.38 | 16.48 | 15.91 | 15.94 | -2.57% | 35,426 | 57,129,297 |
| 2024-07-03 | 16.58 | 16.58 | 16.33 | 16.36 | -1.09% | 27,394 | 44,930,350 |
| 2024-07-02 | 16.64 | 16.71 | 16.48 | 16.54 | -0.6% | 28,631 | 47,498,951 |
| 2024-07-01 | 16.52 | 16.75 | 16.29 | 16.64 | +0.06% | 46,535 | 76,723,137 |
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：