股票概览
24.19
+9.95%
+2.19
23.06
开盘价
24.19
最高价
22.8
最低价
89,231
成交量
数据更新至: 2024-09-30
技术指标
21.24
MA5 (5日均线)
19.96
MA10 (10日均线)
19.53
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 | 23.06 | 24.19 | 22.8 | 24.19 | +9.95% | 89,231 | 210,432,243 |
| 2024-09-27 | 21.18 | 22.22 | 21.02 | 22 | +6.02% | 42,946 | 92,335,190 |
| 2024-09-26 | 19.78 | 20.78 | 19.6 | 20.75 | +4.9% | 46,502 | 94,226,580 |
| 2024-09-25 | 19.54 | 20.17 | 19.54 | 19.78 | +1.54% | 42,127 | 83,930,387 |
| 2024-09-24 | 18.63 | 19.5 | 18.55 | 19.48 | +5.18% | 42,012 | 80,104,298 |
| 2024-09-23 | 18.8 | 18.96 | 18.48 | 18.52 | -1.54% | 12,891 | 24,034,955 |
| 2024-09-20 | 19.05 | 19.06 | 18.63 | 18.81 | -1.05% | 12,945 | 24,330,541 |
| 2024-09-19 | 18.6 | 19.16 | 18.49 | 19.01 | +2.48% | 16,665 | 31,557,222 |
| 2024-09-18 | 18.64 | 18.64 | 18.24 | 18.55 | +0.11% | 12,350 | 22,745,752 |
| 2024-09-13 | 18.62 | 18.7 | 18.53 | 18.53 | -0.8% | 11,977 | 22,284,416 |
| 2024-09-12 | 19.04 | 19.18 | 18.67 | 18.68 | -1.68% | 12,429 | 23,476,934 |
| 2024-09-11 | 18.8 | 19.04 | 18.7 | 19 | +0.8% | 11,504 | 21,763,029 |
| 2024-09-10 | 18.91 | 18.99 | 18.52 | 18.85 | +0.11% | 15,048 | 28,185,155 |
| 2024-09-09 | 18.92 | 19.05 | 18.66 | 18.83 | -0.74% | 12,039 | 22,654,919 |
| 2024-09-06 | 19.48 | 19.67 | 18.93 | 18.97 | -2.62% | 17,137 | 32,861,784 |
| 2024-09-05 | 19.35 | 19.7 | 19.3 | 19.48 | +1.04% | 20,440 | 39,900,301 |
| 2024-09-04 | 19.14 | 19.5 | 19 | 19.28 | +0.47% | 20,573 | 39,692,454 |
| 2024-09-03 | 19.07 | 19.36 | 19.01 | 19.19 | +1% | 16,890 | 32,378,134 |
| 2024-09-02 | 19.48 | 19.6 | 18.97 | 19 | -3.16% | 23,777 | 45,713,592 |
| 2024-08-30 | 19.47 | 19.86 | 19.11 | 19.62 | -0.1% | 53,168 | 104,211,239 |
| 2024-08-29 | 18.9 | 19.65 | 18.9 | 19.64 | +3.7% | 24,381 | 47,322,331 |
| 2024-08-28 | 18.88 | 19.05 | 18.6 | 18.94 | +0.11% | 12,690 | 23,954,700 |
| 2024-08-27 | 19.28 | 19.28 | 18.84 | 18.92 | -1.87% | 14,854 | 28,110,417 |
| 2024-08-26 | 19.05 | 19.35 | 18.98 | 19.28 | +1.21% | 15,204 | 29,174,908 |
| 2024-08-23 | 18.98 | 19.17 | 18.85 | 19.05 | +0.37% | 12,423 | 23,610,155 |
| 2024-08-22 | 19.37 | 19.47 | 18.95 | 18.98 | -2.01% | 18,641 | 35,683,885 |
| 2024-08-21 | 19.6 | 19.98 | 19.24 | 19.37 | -1.37% | 21,931 | 42,710,804 |
| 2024-08-20 | 20.59 | 20.65 | 19.61 | 19.64 | -4.61% | 41,533 | 82,605,501 |
| 2024-08-19 | 20.66 | 20.99 | 20.55 | 20.59 | -0.34% | 12,826 | 26,581,166 |
| 2024-08-16 | 20.88 | 21.07 | 20.6 | 20.66 | -0.96% | 15,779 | 32,706,511 |
| 2024-08-15 | 20.79 | 21.22 | 20.58 | 20.86 | +0.34% | 19,672 | 41,151,470 |
| 2024-08-14 | 21.23 | 21.23 | 20.71 | 20.79 | -2.07% | 16,451 | 34,335,095 |
| 2024-08-13 | 21.17 | 21.32 | 20.95 | 21.23 | +0.28% | 13,745 | 29,031,142 |
| 2024-08-12 | 21.4 | 21.43 | 21 | 21.17 | -1.21% | 21,889 | 46,354,671 |
| 2024-08-09 | 21.92 | 22.23 | 21.42 | 21.43 | -2.28% | 21,077 | 45,819,154 |
| 2024-08-08 | 22.11 | 22.13 | 21.36 | 21.93 | -1.35% | 34,026 | 73,962,867 |
| 2024-08-07 | 22.05 | 22.5 | 22.03 | 22.23 | +0.82% | 30,779 | 68,643,551 |
| 2024-08-06 | 21.97 | 22.3 | 21.69 | 22.05 | +1.38% | 26,743 | 58,776,741 |
| 2024-08-05 | 22.02 | 22.54 | 21.72 | 21.75 | -2.16% | 35,347 | 78,096,604 |
| 2024-08-02 | 22.9 | 23.06 | 22 | 22.23 | -3.89% | 49,637 | 111,695,559 |
| 2024-08-01 | 22.9 | 23.44 | 22.8 | 23.13 | +0.7% | 56,114 | 129,944,191 |
| 2024-07-31 | 21.83 | 22.99 | 21.68 | 22.97 | +4.93% | 64,367 | 145,900,045 |
| 2024-07-30 | 22.21 | 22.22 | 21.37 | 21.89 | -1.53% | 36,329 | 78,995,885 |
| 2024-07-29 | 22.53 | 22.81 | 22.1 | 22.23 | -0.31% | 59,805 | 134,194,899 |
| 2024-07-26 | 21.18 | 22.55 | 20.98 | 22.3 | +6.19% | 65,873 | 144,099,753 |
| 2024-07-25 | 21.01 | 21.48 | 20.9 | 21 | -1.5% | 24,013 | 50,811,619 |
| 2024-07-24 | 21.52 | 21.89 | 21.06 | 21.32 | -1.75% | 34,541 | 73,944,203 |
| 2024-07-23 | 22.78 | 22.82 | 21.7 | 21.7 | -4.32% | 44,831 | 98,855,577 |
| 2024-07-22 | 21.94 | 23.02 | 21.92 | 22.68 | +3.14% | 61,278 | 138,501,789 |
| 2024-07-19 | 21.45 | 22.33 | 21.3 | 21.99 | +1.2% | 43,329 | 95,083,561 |
| 2024-07-18 | 21.29 | 22.19 | 20.99 | 21.73 | +1.78% | 48,630 | 105,130,622 |
| 2024-07-17 | 21.1 | 21.45 | 20.83 | 21.35 | +1.81% | 27,470 | 58,294,445 |
| 2024-07-16 | 20.86 | 21.02 | 20.61 | 20.97 | +0.58% | 11,796 | 24,602,817 |
| 2024-07-15 | 21.18 | 21.23 | 20.64 | 20.85 | -1.79% | 15,609 | 32,573,635 |
| 2024-07-12 | 21.4 | 21.5 | 21.17 | 21.23 | -1.35% | 13,257 | 28,243,525 |
| 2024-07-11 | 21.45 | 21.64 | 21.2 | 21.52 | +2.28% | 19,325 | 41,482,393 |
| 2024-07-10 | 20.93 | 21.46 | 20.91 | 21.04 | -0.33% | 15,712 | 33,346,484 |
| 2024-07-09 | 20.6 | 21.17 | 20.43 | 21.11 | +1.98% | 18,552 | 38,678,447 |
| 2024-07-08 | 21.35 | 21.36 | 20.64 | 20.7 | -2.68% | 17,185 | 35,742,735 |
| 2024-07-05 | 21.09 | 21.42 | 20.77 | 21.27 | +1.29% | 15,683 | 33,134,141 |
| 2024-07-04 | 21.44 | 21.63 | 20.88 | 21 | -1.78% | 20,014 | 42,414,758 |
| 2024-07-03 | 22.35 | 22.38 | 21.25 | 21.38 | -4.25% | 39,988 | 86,299,657 |
| 2024-07-02 | 22.82 | 22.83 | 22.25 | 22.33 | -2.1% | 15,593 | 34,991,578 |
| 2024-07-01 | 23.09 | 23.1 | 22.32 | 22.81 | -0.44% | 20,320 | 46,032,064 |
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：