股票概览
24.59
+10.02%
+2.24
24.1
开盘价
24.59
最高价
23.2
最低价
384,855
成交量
数据更新至: 2024-09-30
技术指标
21.70
MA5 (5日均线)
20.55
MA10 (10日均线)
19.88
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 | 24.1 | 24.59 | 23.2 | 24.59 | +10.02% | 384,855 | 931,154,228 |
| 2024-09-27 | 21.75 | 22.35 | 21.61 | 22.35 | +5.03% | 112,432 | 247,315,556 |
| 2024-09-26 | 20.37 | 21.4 | 20.24 | 21.28 | +4.06% | 157,391 | 327,772,994 |
| 2024-09-25 | 19.93 | 21.16 | 19.93 | 20.45 | +3.18% | 182,898 | 377,497,618 |
| 2024-09-24 | 19.1 | 19.84 | 18.8 | 19.82 | +3.82% | 136,719 | 265,673,767 |
| 2024-09-23 | 19.87 | 19.87 | 19.06 | 19.09 | -3.93% | 125,021 | 242,154,330 |
| 2024-09-20 | 19.87 | 20.09 | 19.75 | 19.87 | -0.65% | 69,419 | 138,069,813 |
| 2024-09-19 | 19.25 | 20.15 | 19.08 | 20 | +4.88% | 140,673 | 278,161,267 |
| 2024-09-18 | 19.1 | 19.3 | 18.65 | 19.07 | +0.58% | 59,015 | 112,152,509 |
| 2024-09-13 | 18.85 | 19.2 | 18.76 | 18.96 | +0.05% | 55,549 | 105,301,708 |
| 2024-09-12 | 19.27 | 19.39 | 18.91 | 18.95 | -1.35% | 46,325 | 88,703,217 |
| 2024-09-11 | 19.2 | 19.43 | 19.12 | 19.21 | -0.52% | 37,153 | 71,511,388 |
| 2024-09-10 | 19.07 | 19.44 | 18.51 | 19.31 | +1.63% | 73,439 | 139,621,209 |
| 2024-09-09 | 19 | 19.32 | 18.82 | 19 | -0.94% | 57,463 | 109,355,168 |
| 2024-09-06 | 19.51 | 19.75 | 19.15 | 19.18 | -1.29% | 69,316 | 134,711,927 |
| 2024-09-05 | 19.02 | 19.85 | 18.94 | 19.43 | +2.37% | 103,394 | 200,669,222 |
| 2024-09-04 | 19.11 | 19.35 | 18.88 | 18.98 | -1.56% | 62,260 | 118,792,737 |
| 2024-09-03 | 19.16 | 19.4 | 19.02 | 19.28 | +0.84% | 73,629 | 141,455,172 |
| 2024-09-02 | 19.72 | 19.92 | 19.11 | 19.12 | -3.04% | 87,066 | 170,246,204 |
| 2024-08-30 | 18.77 | 20.15 | 18.77 | 19.72 | +4.89% | 156,050 | 308,592,362 |
| 2024-08-29 | 18.42 | 19.06 | 18.25 | 18.8 | +2.06% | 62,822 | 117,563,719 |
| 2024-08-28 | 18.18 | 18.43 | 18.04 | 18.42 | +1.32% | 46,834 | 85,429,976 |
| 2024-08-27 | 18.46 | 18.54 | 18.14 | 18.18 | -2.21% | 45,396 | 83,090,382 |
| 2024-08-26 | 18.44 | 18.8 | 18.23 | 18.59 | +0.7% | 59,532 | 110,353,120 |
| 2024-08-23 | 19.02 | 19.06 | 18.45 | 18.46 | -2.84% | 77,530 | 144,624,321 |
| 2024-08-22 | 18.12 | 19.88 | 17.83 | 19 | +5.03% | 158,794 | 296,421,836 |
| 2024-08-21 | 18.13 | 18.29 | 18.07 | 18.09 | -0.77% | 38,872 | 70,657,246 |
| 2024-08-20 | 18.41 | 18.67 | 18.2 | 18.23 | -1.35% | 51,042 | 93,625,860 |
| 2024-08-19 | 18.97 | 19.13 | 18.4 | 18.48 | -2.89% | 95,899 | 179,697,458 |
| 2024-08-16 | 19 | 19.34 | 18.76 | 19.03 | +0.16% | 61,681 | 117,591,796 |
| 2024-08-15 | 19 | 19.28 | 18.76 | 19 | +0.11% | 66,877 | 127,399,350 |
| 2024-08-14 | 19.14 | 19.21 | 18.72 | 18.98 | -0.84% | 59,416 | 112,701,102 |
| 2024-08-13 | 18.95 | 19.23 | 18.79 | 19.14 | +1.16% | 50,090 | 95,085,826 |
| 2024-08-12 | 19.1 | 19.2 | 18.77 | 18.92 | -0.94% | 51,444 | 97,365,016 |
| 2024-08-09 | 19.7 | 19.8 | 19.1 | 19.1 | -2.4% | 81,772 | 158,537,037 |
| 2024-08-08 | 19.78 | 19.88 | 19.26 | 19.57 | -1.61% | 77,278 | 151,021,510 |
| 2024-08-07 | 19.87 | 20.19 | 19.73 | 19.89 | +0.1% | 83,037 | 165,502,259 |
| 2024-08-06 | 20.18 | 20.29 | 19.55 | 19.87 | +0.97% | 108,841 | 216,033,290 |
| 2024-08-05 | 20.58 | 21.12 | 19.65 | 19.68 | -5.61% | 162,741 | 329,231,665 |
| 2024-08-02 | 21.63 | 21.72 | 20.82 | 20.85 | -4.18% | 147,333 | 312,619,604 |
| 2024-08-01 | 21.78 | 22.18 | 21.53 | 21.76 | -1.4% | 134,411 | 293,071,790 |
| 2024-07-31 | 21.3 | 22.4 | 21.2 | 22.07 | +2.37% | 215,604 | 473,178,532 |
| 2024-07-30 | 20.54 | 22.68 | 20.45 | 21.56 | +4.51% | 230,177 | 498,562,956 |
| 2024-07-29 | 20.2 | 20.72 | 20.03 | 20.63 | +1.43% | 84,302 | 172,433,076 |
| 2024-07-26 | 19.96 | 20.45 | 19.8 | 20.34 | +2.78% | 99,734 | 201,753,333 |
| 2024-07-25 | 19.22 | 20.17 | 19.15 | 19.79 | +1.64% | 86,611 | 170,906,948 |
| 2024-07-24 | 19.4 | 19.8 | 19.4 | 19.47 | -0.66% | 67,816 | 132,916,985 |
| 2024-07-23 | 20.27 | 20.28 | 19.6 | 19.6 | -3.78% | 90,633 | 180,683,567 |
| 2024-07-22 | 20 | 20.73 | 19.78 | 20.37 | +2.77% | 156,709 | 317,277,115 |
| 2024-07-19 | 18.81 | 19.86 | 18.75 | 19.82 | +4.21% | 130,599 | 252,742,673 |
| 2024-07-18 | 18.15 | 19.15 | 17.9 | 19.02 | +2.92% | 125,754 | 233,962,095 |
| 2024-07-17 | 18.42 | 18.8 | 18.42 | 18.48 | -0.81% | 67,938 | 126,681,907 |
| 2024-07-16 | 18.36 | 18.66 | 18.25 | 18.63 | +0.76% | 57,740 | 106,955,069 |
| 2024-07-15 | 18.83 | 18.84 | 18.37 | 18.49 | -2.01% | 62,024 | 115,207,854 |
| 2024-07-12 | 18.7 | 19.05 | 18.64 | 18.87 | +0.43% | 94,727 | 178,752,850 |
| 2024-07-11 | 19.02 | 19.09 | 18.68 | 18.79 | +2.01% | 105,083 | 198,337,300 |
| 2024-07-10 | 18.1 | 19.17 | 17.95 | 18.42 | +0.82% | 133,463 | 249,162,897 |
| 2024-07-09 | 18.01 | 18.45 | 17.52 | 18.27 | +1.22% | 133,363 | 239,479,609 |
| 2024-07-08 | 18.3 | 18.6 | 18.04 | 18.05 | -4.45% | 111,452 | 203,021,647 |
| 2024-07-05 | 18.95 | 19.1 | 18.5 | 18.89 | -0.58% | 92,721 | 173,807,376 |
| 2024-07-04 | 19.72 | 19.96 | 18.8 | 19 | -3.99% | 120,318 | 231,837,494 |
| 2024-07-03 | 19.77 | 20.04 | 19.52 | 19.79 | -0.35% | 81,671 | 161,310,584 |
| 2024-07-02 | 19.61 | 20.18 | 19.47 | 19.86 | +0.56% | 107,007 | 212,316,349 |
| 2024-07-01 | 19.61 | 19.85 | 19.01 | 19.75 | +0.71% | 111,983 | 217,432,422 |
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：