股票概览
23.09
+8.81%
+1.87
22
开盘价
23.2
最高价
21.42
最低价
90,821
成交量
数据更新至: 2024-09-30
技术指标
20.73
MA5 (5日均线)
19.72
MA10 (10日均线)
19.56
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 | 23.2 | 21.42 | 23.09 | +8.81% | 90,821 | 203,667,522 |
| 2024-09-27 | 20.47 | 21.39 | 20.23 | 21.22 | +5.26% | 30,874 | 64,220,819 |
| 2024-09-26 | 19.74 | 20.16 | 19.38 | 20.16 | +2.96% | 29,472 | 58,252,870 |
| 2024-09-25 | 19.68 | 20.11 | 19.52 | 19.58 | -0.1% | 30,352 | 60,223,048 |
| 2024-09-24 | 18.95 | 19.72 | 18.77 | 19.6 | +3.92% | 28,154 | 54,423,332 |
| 2024-09-23 | 18.41 | 19.1 | 18.34 | 18.86 | +2.17% | 17,664 | 33,217,584 |
| 2024-09-20 | 19.01 | 19.01 | 18.41 | 18.46 | -3.2% | 18,110 | 33,748,840 |
| 2024-09-19 | 18.5 | 19.16 | 18.41 | 19.07 | +3.59% | 16,932 | 31,953,597 |
| 2024-09-18 | 18.65 | 18.7 | 18.08 | 18.41 | -1.6% | 11,572 | 21,226,002 |
| 2024-09-13 | 19.3 | 19.33 | 18.7 | 18.71 | -3.06% | 12,151 | 23,064,424 |
| 2024-09-12 | 19.45 | 19.76 | 19.3 | 19.3 | -0.72% | 10,148 | 19,842,010 |
| 2024-09-11 | 19.38 | 19.57 | 19.11 | 19.44 | +0.26% | 9,691 | 18,857,084 |
| 2024-09-10 | 19.1 | 19.43 | 18.84 | 19.39 | +1.09% | 11,412 | 21,853,120 |
| 2024-09-09 | 19.04 | 19.25 | 18.9 | 19.18 | +0.42% | 8,639 | 16,545,343 |
| 2024-09-06 | 19.64 | 19.75 | 19.09 | 19.1 | -3.24% | 13,298 | 25,755,613 |
| 2024-09-05 | 19.46 | 19.78 | 19.46 | 19.74 | +0.82% | 11,300 | 22,258,094 |
| 2024-09-04 | 19.58 | 19.83 | 19.37 | 19.58 | -0.05% | 12,868 | 25,265,297 |
| 2024-09-03 | 19.28 | 19.64 | 19.13 | 19.59 | +2.14% | 12,938 | 25,188,684 |
| 2024-09-02 | 19.48 | 19.69 | 19.16 | 19.18 | -2.14% | 15,137 | 29,463,152 |
| 2024-08-30 | 19.35 | 19.86 | 19.32 | 19.6 | +2.19% | 25,940 | 50,881,207 |
| 2024-08-29 | 18.85 | 19.36 | 18.69 | 19.18 | +1.86% | 14,654 | 28,006,782 |
| 2024-08-28 | 18.63 | 19 | 18.53 | 18.83 | +1.07% | 10,248 | 19,238,334 |
| 2024-08-27 | 19.2 | 19.23 | 18.58 | 18.63 | -2.97% | 12,123 | 22,801,577 |
| 2024-08-26 | 18.89 | 19.23 | 18.81 | 19.2 | +1.64% | 9,190 | 17,537,218 |
| 2024-08-23 | 19.1 | 19.19 | 18.76 | 18.89 | -1.1% | 10,589 | 20,108,467 |
| 2024-08-22 | 19.57 | 19.6 | 19.07 | 19.1 | -2.2% | 13,566 | 26,220,392 |
| 2024-08-21 | 19.6 | 19.88 | 19.52 | 19.53 | -0.96% | 10,568 | 20,763,214 |
| 2024-08-20 | 20.18 | 20.22 | 19.65 | 19.72 | -2.52% | 16,972 | 33,684,612 |
| 2024-08-19 | 20.63 | 20.72 | 20.21 | 20.23 | -1.94% | 13,804 | 28,224,223 |
| 2024-08-16 | 20.83 | 21.05 | 20.6 | 20.63 | -0.86% | 12,871 | 26,763,361 |
| 2024-08-15 | 20.66 | 20.95 | 20.48 | 20.81 | +0.34% | 14,352 | 29,751,070 |
| 2024-08-14 | 21.1 | 21.1 | 20.74 | 20.74 | -1.1% | 8,866 | 18,512,422 |
| 2024-08-13 | 20.88 | 20.97 | 20.64 | 20.97 | +0.62% | 11,534 | 23,998,028 |
| 2024-08-12 | 20.97 | 21.19 | 20.68 | 20.84 | -0.62% | 12,651 | 26,435,241 |
| 2024-08-09 | 21.35 | 21.69 | 20.9 | 20.97 | -1.78% | 16,106 | 34,250,604 |
| 2024-08-08 | 21.4 | 21.49 | 20.89 | 21.35 | -0.56% | 17,802 | 37,817,477 |
| 2024-08-07 | 21.73 | 21.84 | 21.46 | 21.47 | -1.33% | 16,216 | 35,105,042 |
| 2024-08-06 | 21.85 | 21.97 | 21.59 | 21.76 | +1.12% | 20,471 | 44,606,415 |
| 2024-08-05 | 22.37 | 22.96 | 21.52 | 21.52 | -4.4% | 32,093 | 71,050,293 |
| 2024-08-02 | 22.3 | 22.79 | 22.13 | 22.51 | +0.18% | 29,091 | 65,575,568 |
| 2024-08-01 | 22.26 | 22.88 | 22.23 | 22.47 | +0.13% | 28,631 | 64,439,407 |
| 2024-07-31 | 21.8 | 22.47 | 21.63 | 22.44 | +2.89% | 29,729 | 65,962,241 |
| 2024-07-30 | 21.45 | 21.85 | 21.25 | 21.81 | +1.25% | 17,964 | 38,842,543 |
| 2024-07-29 | 21.77 | 21.8 | 21.45 | 21.54 | -1.33% | 17,749 | 38,261,563 |
| 2024-07-26 | 20.86 | 22.38 | 20.81 | 21.83 | +5.46% | 45,770 | 99,188,943 |
| 2024-07-25 | 20.55 | 21.08 | 20.35 | 20.7 | +0.44% | 18,889 | 39,225,674 |
| 2024-07-24 | 20.83 | 21.08 | 20.53 | 20.61 | -1.48% | 14,287 | 29,601,202 |
| 2024-07-23 | 21.28 | 21.48 | 20.87 | 20.92 | -1.78% | 18,594 | 39,420,571 |
| 2024-07-22 | 21.16 | 21.37 | 21.16 | 21.3 | +0.42% | 15,182 | 32,289,334 |
| 2024-07-19 | 20.95 | 21.3 | 20.71 | 21.21 | +0.9% | 18,421 | 38,952,875 |
| 2024-07-18 | 20.73 | 21.07 | 20.36 | 21.02 | +0.24% | 25,650 | 53,053,972 |
| 2024-07-17 | 21.18 | 21.24 | 20.92 | 20.97 | -1.41% | 18,397 | 38,720,861 |
| 2024-07-16 | 21.39 | 21.51 | 21.07 | 21.27 | -0.7% | 16,636 | 35,320,539 |
| 2024-07-15 | 21.81 | 21.87 | 21.38 | 21.42 | -2.68% | 20,066 | 43,252,418 |
| 2024-07-12 | 22.27 | 22.37 | 21.94 | 22.01 | -2.87% | 17,674 | 39,077,399 |
| 2024-07-11 | 22.29 | 22.74 | 22.23 | 22.66 | +3.61% | 29,741 | 67,013,760 |
| 2024-07-10 | 22.15 | 22.38 | 21.87 | 21.87 | -1.93% | 20,676 | 45,768,261 |
| 2024-07-09 | 21.95 | 22.32 | 21.43 | 22.3 | +1.59% | 25,158 | 55,249,260 |
| 2024-07-08 | 22.44 | 22.46 | 21.88 | 21.95 | -3.09% | 23,259 | 51,476,743 |
| 2024-07-05 | 22.95 | 23.33 | 22.4 | 22.65 | -1.31% | 30,438 | 69,176,283 |
| 2024-07-04 | 22.82 | 23.57 | 22.81 | 22.95 | +0.31% | 38,443 | 89,215,683 |
| 2024-07-03 | 22.99 | 23.38 | 22.62 | 22.88 | -0.87% | 22,572 | 51,712,461 |
| 2024-07-02 | 23.3 | 23.42 | 22.96 | 23.08 | -1.54% | 20,314 | 47,113,465 |
| 2024-07-01 | 23.77 | 23.87 | 22.81 | 23.44 | -1.39% | 30,070 | 69,825,475 |
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：