股票概览
23.44
+10%
+2.13
22
开盘价
23.44
最高价
21.73
最低价
97,870
成交量
数据更新至: 2024-09-30
技术指标
20.42
MA5 (5日均线)
18.89
MA10 (10日均线)
18.26
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 | 23.44 | 21.73 | 23.44 | +10% | 97,870 | 224,857,021 |
| 2024-09-27 | 19.8 | 21.31 | 19.8 | 21.31 | +10.02% | 61,033 | 128,393,131 |
| 2024-09-26 | 18.85 | 19.4 | 18.8 | 19.37 | +1.68% | 34,666 | 66,244,614 |
| 2024-09-25 | 19.06 | 19.18 | 18.49 | 19.05 | +0.74% | 50,068 | 94,546,686 |
| 2024-09-24 | 18.14 | 19.14 | 17.95 | 18.91 | +5.35% | 37,021 | 68,879,261 |
| 2024-09-23 | 17.05 | 18.17 | 17.04 | 17.95 | +4.06% | 28,263 | 50,493,359 |
| 2024-09-20 | 17.58 | 17.62 | 17.12 | 17.25 | -1.93% | 13,523 | 23,327,955 |
| 2024-09-19 | 17.28 | 17.64 | 17.08 | 17.59 | +1.79% | 13,863 | 24,158,152 |
| 2024-09-18 | 16.76 | 17.45 | 16.7 | 17.28 | +2.92% | 18,152 | 31,109,915 |
| 2024-09-13 | 17 | 17.04 | 16.57 | 16.79 | -0.83% | 10,894 | 18,271,320 |
| 2024-09-12 | 17.3 | 17.51 | 16.9 | 16.93 | -2.14% | 8,379 | 14,373,885 |
| 2024-09-11 | 17.17 | 17.37 | 17.04 | 17.3 | -0.29% | 8,135 | 13,997,801 |
| 2024-09-10 | 17.32 | 17.59 | 16.96 | 17.35 | -0.4% | 13,550 | 23,293,691 |
| 2024-09-09 | 17.39 | 17.7 | 17.23 | 17.42 | -0.97% | 8,353 | 14,543,338 |
| 2024-09-06 | 18.02 | 18.24 | 17.53 | 17.59 | -3.09% | 11,218 | 20,023,878 |
| 2024-09-05 | 17.92 | 18.3 | 17.71 | 18.15 | +1.23% | 16,022 | 28,907,763 |
| 2024-09-04 | 18 | 18.43 | 17.84 | 17.93 | -0.88% | 19,056 | 34,542,579 |
| 2024-09-03 | 17.23 | 18.2 | 17.23 | 18.09 | +3.91% | 21,581 | 38,790,877 |
| 2024-09-02 | 17.97 | 18.21 | 17.39 | 17.41 | -3.92% | 17,144 | 30,399,144 |
| 2024-08-30 | 17.93 | 18.33 | 17.49 | 18.12 | +1.63% | 20,603 | 37,090,054 |
| 2024-08-29 | 17.46 | 17.96 | 17.46 | 17.83 | +1.13% | 15,846 | 28,123,219 |
| 2024-08-28 | 16.98 | 17.77 | 16.98 | 17.63 | +1.26% | 20,296 | 35,299,383 |
| 2024-08-27 | 16.97 | 18.01 | 16.75 | 17.41 | +2.65% | 33,938 | 59,361,106 |
| 2024-08-26 | 16.27 | 17.02 | 16.27 | 16.96 | +4.18% | 18,834 | 31,574,759 |
| 2024-08-23 | 16.26 | 16.41 | 15.8 | 16.28 | -0.18% | 18,408 | 29,593,969 |
| 2024-08-22 | 17 | 17 | 16.2 | 16.31 | -3.61% | 15,233 | 25,121,831 |
| 2024-08-21 | 17 | 17.16 | 16.7 | 16.92 | -0.59% | 13,691 | 23,150,771 |
| 2024-08-20 | 17.42 | 17.78 | 16.83 | 17.02 | -3.3% | 22,755 | 39,145,577 |
| 2024-08-19 | 17.18 | 17.7 | 17.14 | 17.6 | +2.21% | 36,542 | 63,801,603 |
| 2024-08-16 | 18 | 18.36 | 17.14 | 17.22 | +1.06% | 47,665 | 83,738,071 |
| 2024-08-15 | 17.18 | 17.29 | 16.93 | 17.04 | -0.35% | 10,192 | 17,428,025 |
| 2024-08-14 | 17.33 | 17.48 | 17 | 17.1 | -1.67% | 7,630 | 13,075,700 |
| 2024-08-13 | 17.74 | 17.83 | 17.22 | 17.39 | -1.64% | 8,619 | 14,999,893 |
| 2024-08-12 | 17.26 | 17.77 | 17.11 | 17.68 | +2.43% | 10,748 | 18,903,500 |
| 2024-08-09 | 17.8 | 17.89 | 17.21 | 17.26 | -3.09% | 11,001 | 19,222,696 |
| 2024-08-08 | 17.16 | 17.89 | 17.1 | 17.81 | +3.01% | 12,532 | 22,059,016 |
| 2024-08-07 | 17.75 | 17.93 | 17.18 | 17.29 | -2.48% | 9,919 | 17,253,184 |
| 2024-08-06 | 17.51 | 17.97 | 17.18 | 17.73 | +1.96% | 18,319 | 32,387,022 |
| 2024-08-05 | 18.11 | 18.53 | 17.34 | 17.39 | -4.19% | 21,653 | 38,761,006 |
| 2024-08-02 | 17.42 | 18.18 | 17.16 | 18.15 | +4.07% | 33,770 | 60,416,008 |
| 2024-08-01 | 17 | 17.59 | 16.9 | 17.44 | +2.11% | 26,529 | 46,061,152 |
| 2024-07-31 | 16.16 | 17.12 | 15.88 | 17.08 | +5.89% | 24,244 | 40,285,203 |
| 2024-07-30 | 16.54 | 16.56 | 16.04 | 16.13 | -1.71% | 12,441 | 20,128,235 |
| 2024-07-29 | 16.85 | 16.99 | 16.15 | 16.41 | -3.01% | 19,784 | 32,567,479 |
| 2024-07-26 | 16.79 | 17.1 | 16.73 | 16.92 | +0.71% | 12,069 | 20,392,054 |
| 2024-07-25 | 16.95 | 17.15 | 16.73 | 16.8 | -1.23% | 11,806 | 19,950,726 |
| 2024-07-24 | 17.47 | 17.76 | 16.94 | 17.01 | -3.68% | 16,149 | 27,663,431 |
| 2024-07-23 | 18.13 | 18.21 | 17.5 | 17.66 | -2.97% | 13,530 | 23,969,476 |
| 2024-07-22 | 18.39 | 18.55 | 18 | 18.2 | -1.3% | 12,211 | 22,224,288 |
| 2024-07-19 | 18.96 | 18.96 | 18.33 | 18.44 | -2.54% | 13,131 | 24,411,417 |
| 2024-07-18 | 18.59 | 19 | 18.34 | 18.92 | +1.72% | 17,129 | 32,024,829 |
| 2024-07-17 | 18.05 | 18.7 | 17.61 | 18.6 | +2.48% | 21,483 | 39,283,317 |
| 2024-07-16 | 18.31 | 18.49 | 17.83 | 18.15 | -1.79% | 16,367 | 29,633,121 |
| 2024-07-15 | 18.93 | 18.99 | 18.27 | 18.48 | -1.55% | 19,471 | 36,270,259 |
| 2024-07-12 | 18.48 | 18.94 | 18.39 | 18.77 | +1.3% | 20,492 | 38,189,769 |
| 2024-07-11 | 18.5 | 19.06 | 18.25 | 18.53 | +2.49% | 38,226 | 71,397,555 |
| 2024-07-10 | 17.05 | 18.5 | 16.92 | 18.08 | +5.79% | 40,956 | 74,016,282 |
| 2024-07-09 | 16.5 | 17.37 | 16 | 17.09 | +4.02% | 34,459 | 57,297,651 |
| 2024-07-08 | 16.95 | 16.95 | 16.08 | 16.43 | -3.13% | 24,315 | 39,850,327 |
| 2024-07-05 | 16.85 | 17.1 | 16.71 | 16.96 | +0.12% | 11,769 | 19,874,314 |
| 2024-07-04 | 17.45 | 17.69 | 16.79 | 16.94 | -2.64% | 17,822 | 30,455,713 |
| 2024-07-03 | 17.66 | 17.76 | 17.3 | 17.4 | -1.08% | 10,599 | 18,515,164 |
| 2024-07-02 | 18.05 | 18.09 | 17.41 | 17.59 | -2.87% | 15,409 | 27,225,751 |
| 2024-07-01 | 18.44 | 18.54 | 17.9 | 18.11 | -1.52% | 9,824 | 17,760,036 |
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：