股票概览
24.09
+9.25%
+2.04
23
开盘价
24.09
最高价
22.5
最低价
75,916
成交量
数据更新至: 2024-09-30
技术指标
22.02
MA5 (5日均线)
21.30
MA10 (10日均线)
20.92
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 | 24.09 | 22.5 | 24.09 | +9.25% | 75,916 | 177,610,512 |
| 2024-09-27 | 21.69 | 22.06 | 21.6 | 22.05 | +2.94% | 35,200 | 76,982,391 |
| 2024-09-26 | 21.21 | 21.46 | 21.03 | 21.42 | +0.8% | 35,262 | 74,893,146 |
| 2024-09-25 | 21.5 | 21.78 | 21.18 | 21.25 | -0.14% | 22,806 | 49,146,683 |
| 2024-09-24 | 21.23 | 21.28 | 20.8 | 21.28 | +0.76% | 15,442 | 32,619,933 |
| 2024-09-23 | 20.95 | 21.29 | 20.83 | 21.12 | +0.48% | 11,004 | 23,207,364 |
| 2024-09-20 | 20.61 | 21.05 | 20.48 | 21.02 | +1.59% | 17,183 | 35,735,122 |
| 2024-09-19 | 20.2 | 20.73 | 19.98 | 20.69 | +3.19% | 18,003 | 36,830,041 |
| 2024-09-18 | 20 | 20.18 | 19.76 | 20.05 | +0.1% | 8,400 | 16,743,589 |
| 2024-09-13 | 20.11 | 20.22 | 19.9 | 20.03 | -0.4% | 7,105 | 14,265,344 |
| 2024-09-12 | 20.3 | 20.55 | 20.05 | 20.11 | -0.94% | 13,974 | 28,265,902 |
| 2024-09-11 | 20.21 | 20.48 | 20.13 | 20.3 | -0.2% | 7,216 | 14,689,000 |
| 2024-09-10 | 20.28 | 20.45 | 19.99 | 20.34 | +0.25% | 9,300 | 18,772,766 |
| 2024-09-09 | 20.29 | 20.42 | 20.2 | 20.29 | -0.44% | 8,910 | 18,096,720 |
| 2024-09-06 | 20.77 | 20.81 | 20.38 | 20.38 | -1.88% | 7,414 | 15,252,621 |
| 2024-09-05 | 20.8 | 20.98 | 20.65 | 20.77 | -0.14% | 6,899 | 14,311,367 |
| 2024-09-04 | 20.83 | 21.13 | 20.7 | 20.8 | -0.81% | 11,777 | 24,556,762 |
| 2024-09-03 | 20.46 | 21.02 | 20.43 | 20.97 | +2.44% | 18,901 | 39,371,304 |
| 2024-09-02 | 21.08 | 21.16 | 20.47 | 20.47 | -2.8% | 22,426 | 46,532,965 |
| 2024-08-30 | 21.38 | 21.69 | 20.67 | 21.06 | -2.32% | 25,876 | 54,628,791 |
| 2024-08-29 | 21.1 | 21.56 | 21.1 | 21.56 | +1.22% | 9,002 | 19,306,590 |
| 2024-08-28 | 21.1 | 21.4 | 21.1 | 21.3 | +0.05% | 5,921 | 12,598,155 |
| 2024-08-27 | 21.65 | 21.67 | 21.2 | 21.29 | -1.8% | 7,721 | 16,534,937 |
| 2024-08-26 | 21.62 | 21.85 | 21.44 | 21.68 | -0.46% | 9,790 | 21,139,911 |
| 2024-08-23 | 21.55 | 21.93 | 21.55 | 21.78 | +0.51% | 11,486 | 24,980,116 |
| 2024-08-22 | 21.76 | 21.85 | 21.55 | 21.67 | -0.78% | 9,640 | 20,914,110 |
| 2024-08-21 | 21.71 | 22.19 | 21.65 | 21.84 | +0.41% | 13,533 | 29,556,915 |
| 2024-08-20 | 21.8 | 21.89 | 21.61 | 21.75 | -0.5% | 11,243 | 24,438,290 |
| 2024-08-19 | 21.73 | 22 | 21.71 | 21.86 | +0.32% | 14,483 | 31,674,387 |
| 2024-08-16 | 21.7 | 21.89 | 21.56 | 21.79 | +0.28% | 13,684 | 29,750,240 |
| 2024-08-15 | 21.76 | 21.95 | 21.66 | 21.73 | -0.18% | 11,510 | 25,103,852 |
| 2024-08-14 | 21.79 | 21.88 | 21.6 | 21.77 | -0.14% | 9,704 | 21,079,054 |
| 2024-08-13 | 21.82 | 22.17 | 21.56 | 21.8 | -0.5% | 17,723 | 38,606,889 |
| 2024-08-12 | 21.6 | 22.18 | 21.6 | 21.91 | +1.11% | 20,355 | 44,733,592 |
| 2024-08-09 | 21.62 | 21.93 | 21.62 | 21.67 | +0.28% | 14,012 | 30,464,618 |
| 2024-08-08 | 21.43 | 21.72 | 21.1 | 21.61 | +1.08% | 14,636 | 31,391,644 |
| 2024-08-07 | 21.2 | 21.5 | 21.15 | 21.38 | -0.05% | 9,562 | 20,385,536 |
| 2024-08-06 | 21.15 | 21.45 | 21.03 | 21.39 | +1.81% | 13,600 | 28,822,426 |
| 2024-08-05 | 21.35 | 21.71 | 21 | 21.01 | -1.5% | 16,742 | 35,692,919 |
| 2024-08-02 | 21.38 | 21.73 | 21.11 | 21.33 | -0.33% | 21,683 | 46,555,145 |
| 2024-08-01 | 21.71 | 22.09 | 21.36 | 21.4 | -1.15% | 26,836 | 58,089,992 |
| 2024-07-31 | 20.96 | 21.65 | 20.75 | 21.65 | +3.14% | 24,084 | 51,470,671 |
| 2024-07-30 | 20.61 | 21.04 | 20.5 | 20.99 | +1.75% | 18,456 | 38,468,361 |
| 2024-07-29 | 21.06 | 21.1 | 20.63 | 20.63 | -2.04% | 14,362 | 29,770,130 |
| 2024-07-26 | 20.2 | 21.1 | 20.2 | 21.06 | +5.04% | 25,812 | 53,691,781 |
| 2024-07-25 | 20.02 | 20.33 | 19.89 | 20.05 | -0.05% | 11,387 | 22,919,952 |
| 2024-07-24 | 20.5 | 20.53 | 20.01 | 20.06 | -1.76% | 16,247 | 32,859,721 |
| 2024-07-23 | 21.03 | 21.04 | 20.41 | 20.42 | -2.9% | 20,844 | 43,002,907 |
| 2024-07-22 | 21.49 | 21.6 | 20.89 | 21.03 | -2.09% | 22,335 | 47,163,898 |
| 2024-07-19 | 21.66 | 21.76 | 21.42 | 21.48 | -0.79% | 15,143 | 32,581,862 |
| 2024-07-18 | 21.51 | 21.71 | 21.4 | 21.65 | -0.18% | 14,389 | 31,034,197 |
| 2024-07-17 | 21.73 | 21.87 | 21.41 | 21.69 | -0.55% | 17,863 | 38,603,469 |
| 2024-07-16 | 21.9 | 22.08 | 21.66 | 21.81 | -1% | 20,389 | 44,460,051 |
| 2024-07-15 | 22.25 | 22.25 | 21.38 | 22.03 | +0.78% | 31,042 | 67,759,777 |
| 2024-07-12 | 21.39 | 22.12 | 21.2 | 21.86 | +1.86% | 39,167 | 85,285,710 |
| 2024-07-11 | 20.35 | 21.6 | 20.14 | 21.46 | +7.09% | 58,063 | 121,733,023 |
| 2024-07-10 | 20.03 | 20.19 | 19.87 | 20.04 | +0.2% | 16,938 | 33,987,266 |
| 2024-07-09 | 19.76 | 20.1 | 19.48 | 20 | +1.21% | 23,454 | 46,361,949 |
| 2024-07-08 | 20.46 | 20.46 | 19.67 | 19.76 | -2.9% | 22,163 | 44,105,500 |
| 2024-07-05 | 20.34 | 20.54 | 20 | 20.35 | -0.15% | 17,391 | 35,102,139 |
| 2024-07-04 | 20.52 | 20.77 | 20.33 | 20.38 | -0.68% | 17,691 | 36,268,440 |
| 2024-07-03 | 20.8 | 21.02 | 20.43 | 20.52 | -1.77% | 20,187 | 41,653,175 |
| 2024-07-02 | 21.7 | 21.85 | 20.8 | 20.89 | -3.95% | 26,659 | 56,183,944 |
| 2024-07-01 | 21.54 | 21.87 | 21.22 | 21.75 | +0.69% | 18,869 | 40,742,606 |
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：