股票概览
24.13
+9.14%
+2.02
23.5
开盘价
24.31
最高价
22.6
最低价
48,029
成交量
数据更新至: 2024-09-30
技术指标
21.72
MA5 (5日均线)
20.89
MA10 (10日均线)
20.77
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 | 23.5 | 24.31 | 22.6 | 24.13 | +9.14% | 48,029 | 113,707,039 |
| 2024-09-27 | 21.75 | 22.15 | 21.63 | 22.11 | +3.13% | 15,559 | 34,107,014 |
| 2024-09-26 | 20.6 | 21.45 | 20.51 | 21.44 | +3.78% | 15,769 | 33,133,156 |
| 2024-09-25 | 20.29 | 20.95 | 20.29 | 20.66 | +2.08% | 17,659 | 36,643,908 |
| 2024-09-24 | 20.17 | 20.38 | 19.61 | 20.24 | +3.11% | 19,770 | 39,613,127 |
| 2024-09-23 | 19.8 | 20.09 | 19.5 | 19.63 | -1.46% | 9,568 | 18,850,224 |
| 2024-09-20 | 20.22 | 20.22 | 19.76 | 19.92 | -1.24% | 8,453 | 16,825,586 |
| 2024-09-19 | 20.1 | 20.55 | 19.85 | 20.17 | +0.25% | 8,706 | 17,555,911 |
| 2024-09-18 | 20.44 | 20.45 | 19.82 | 20.12 | -1.57% | 7,940 | 15,958,222 |
| 2024-09-13 | 20.6 | 20.71 | 20.41 | 20.44 | -0.82% | 6,003 | 12,333,359 |
| 2024-09-12 | 20.63 | 20.86 | 20.38 | 20.61 | +0.1% | 7,436 | 15,332,121 |
| 2024-09-11 | 20.66 | 20.73 | 20.43 | 20.59 | -0.34% | 6,185 | 12,714,071 |
| 2024-09-10 | 20.71 | 20.8 | 20.4 | 20.66 | -0.05% | 9,839 | 20,243,363 |
| 2024-09-09 | 20.52 | 21.07 | 20.51 | 20.67 | +0.29% | 10,206 | 21,214,818 |
| 2024-09-06 | 20.91 | 21.17 | 20.5 | 20.61 | -1.67% | 9,188 | 19,074,118 |
| 2024-09-05 | 20.7 | 21.09 | 20.61 | 20.96 | +1.45% | 8,630 | 18,084,863 |
| 2024-09-04 | 20.52 | 20.96 | 20.47 | 20.66 | +0.24% | 9,309 | 19,303,745 |
| 2024-09-03 | 20.4 | 20.96 | 20.33 | 20.61 | +0.68% | 11,980 | 24,738,818 |
| 2024-09-02 | 20.9 | 21.16 | 20.4 | 20.47 | -1.25% | 21,324 | 44,251,377 |
| 2024-08-30 | 20.91 | 22 | 20.68 | 20.73 | +0.05% | 37,164 | 79,143,248 |
| 2024-08-29 | 20.06 | 20.75 | 19.94 | 20.72 | +2.83% | 7,863 | 16,098,244 |
| 2024-08-28 | 20.09 | 20.5 | 19.91 | 20.15 | +0.3% | 10,365 | 20,971,115 |
| 2024-08-27 | 19.51 | 20.18 | 19.51 | 20.09 | +2.19% | 9,925 | 19,804,110 |
| 2024-08-26 | 19.6 | 19.76 | 19.41 | 19.66 | +0.51% | 4,493 | 8,805,686 |
| 2024-08-23 | 19.6 | 19.7 | 19.4 | 19.56 | 0% | 5,661 | 11,042,696 |
| 2024-08-22 | 19.89 | 20.02 | 19.46 | 19.56 | -1.76% | 6,960 | 13,658,217 |
| 2024-08-21 | 20 | 20.1 | 19.82 | 19.91 | -0.65% | 5,270 | 10,499,010 |
| 2024-08-20 | 20.51 | 20.6 | 19.95 | 20.04 | -2.48% | 9,051 | 18,242,543 |
| 2024-08-19 | 20.75 | 20.9 | 20.51 | 20.55 | -0.68% | 5,320 | 10,986,061 |
| 2024-08-16 | 20.69 | 20.87 | 20.41 | 20.69 | 0% | 7,285 | 15,061,046 |
| 2024-08-15 | 20.5 | 21.14 | 20.46 | 20.69 | +0.49% | 7,207 | 14,982,637 |
| 2024-08-14 | 21.29 | 21.38 | 20.51 | 20.59 | -3.29% | 11,597 | 24,016,039 |
| 2024-08-13 | 21.2 | 21.46 | 20.91 | 21.29 | +0.24% | 10,649 | 22,543,651 |
| 2024-08-12 | 20.85 | 21.58 | 20.75 | 21.24 | +2.86% | 15,082 | 32,050,602 |
| 2024-08-09 | 21.02 | 21.25 | 20.63 | 20.65 | -1.24% | 6,303 | 13,208,193 |
| 2024-08-08 | 20.68 | 21.09 | 20.54 | 20.91 | +1.11% | 5,814 | 12,118,718 |
| 2024-08-07 | 20.7 | 20.79 | 20.37 | 20.68 | -0.58% | 7,057 | 14,541,772 |
| 2024-08-06 | 20.69 | 20.98 | 20.44 | 20.8 | +1.12% | 10,251 | 21,174,751 |
| 2024-08-05 | 20.84 | 21.33 | 20.55 | 20.57 | -1.77% | 8,275 | 17,315,918 |
| 2024-08-02 | 20.85 | 21.41 | 20.84 | 20.94 | +0.1% | 5,919 | 12,525,384 |
| 2024-08-01 | 21.21 | 21.41 | 20.91 | 20.92 | -1.32% | 5,697 | 11,999,035 |
| 2024-07-31 | 20.14 | 21.23 | 20.08 | 21.2 | +5% | 10,231 | 21,375,462 |
| 2024-07-30 | 20.41 | 20.48 | 20.05 | 20.19 | -0.54% | 6,092 | 12,316,191 |
| 2024-07-29 | 21.28 | 21.28 | 20.18 | 20.3 | -4.25% | 11,949 | 24,512,447 |
| 2024-07-26 | 21.14 | 21.35 | 20.87 | 21.2 | +0.71% | 5,392 | 11,362,202 |
| 2024-07-25 | 20.88 | 21.3 | 20.71 | 21.05 | 0% | 5,453 | 11,466,609 |
| 2024-07-24 | 21.09 | 21.3 | 20.75 | 21.05 | -0.09% | 8,325 | 17,511,211 |
| 2024-07-23 | 21.55 | 21.66 | 21.01 | 21.07 | -2.81% | 5,342 | 11,404,199 |
| 2024-07-22 | 21.97 | 21.97 | 21.38 | 21.68 | +0.46% | 6,421 | 13,875,543 |
| 2024-07-19 | 21.57 | 21.78 | 21.24 | 21.58 | 0% | 5,683 | 12,245,381 |
| 2024-07-18 | 21.47 | 21.76 | 21.12 | 21.58 | +0.51% | 8,985 | 19,291,829 |
| 2024-07-17 | 21.53 | 21.63 | 21.24 | 21.47 | -0.05% | 6,563 | 14,052,687 |
| 2024-07-16 | 21.6 | 21.72 | 21.3 | 21.48 | -0.56% | 6,951 | 14,958,125 |
| 2024-07-15 | 21.73 | 21.92 | 21.42 | 21.6 | -0.6% | 9,006 | 19,496,429 |
| 2024-07-12 | 21.58 | 21.93 | 21.58 | 21.73 | 0% | 9,589 | 20,854,241 |
| 2024-07-11 | 21.93 | 22.13 | 21.55 | 21.73 | -0.09% | 13,894 | 30,232,883 |
| 2024-07-10 | 21.67 | 22.11 | 21.6 | 21.75 | -0.28% | 13,408 | 29,346,570 |
| 2024-07-09 | 21.07 | 21.99 | 20.83 | 21.81 | +2.54% | 17,517 | 37,635,716 |
| 2024-07-08 | 21.3 | 21.55 | 21.1 | 21.27 | -1.25% | 14,869 | 31,635,124 |
| 2024-07-05 | 20.14 | 21.66 | 20.14 | 21.54 | +6.37% | 17,698 | 37,391,084 |
| 2024-07-04 | 20.64 | 20.72 | 20.13 | 20.25 | -1.36% | 8,049 | 16,457,404 |
| 2024-07-03 | 20.87 | 20.9 | 20.39 | 20.53 | -3.84% | 10,495 | 21,632,648 |
| 2024-07-02 | 21.13 | 21.46 | 21.01 | 21.35 | +1.14% | 10,770 | 22,913,130 |
| 2024-07-01 | 20.94 | 21.38 | 20.41 | 21.11 | +1.2% | 11,209 | 23,536,807 |
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：