股票概览
23.75
+8.99%
+1.96
23.14
开盘价
23.97
最高价
22.4
最低价
52,890
成交量
数据更新至: 2024-09-30
技术指标
21.23
MA5 (5日均线)
20.17
MA10 (10日均线)
20.22
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 | 23.14 | 23.97 | 22.4 | 23.75 | +8.99% | 52,890 | 123,754,376 |
| 2024-09-27 | 21.56 | 21.88 | 21.19 | 21.79 | +4.16% | 20,961 | 45,184,726 |
| 2024-09-26 | 20.01 | 20.95 | 20.01 | 20.92 | +4.55% | 18,524 | 37,925,035 |
| 2024-09-25 | 19.84 | 20.81 | 19.84 | 20.01 | +1.63% | 26,359 | 53,712,048 |
| 2024-09-24 | 19.07 | 19.77 | 19.07 | 19.69 | +3.09% | 15,606 | 30,403,590 |
| 2024-09-23 | 19.23 | 19.34 | 18.97 | 19.1 | -0.52% | 6,400 | 12,226,362 |
| 2024-09-20 | 19.3 | 19.45 | 19.07 | 19.2 | -0.31% | 7,942 | 15,272,203 |
| 2024-09-19 | 18.91 | 19.68 | 18.87 | 19.26 | +1.96% | 9,743 | 18,843,630 |
| 2024-09-18 | 19 | 19.13 | 18.63 | 18.89 | -1.1% | 8,255 | 15,537,226 |
| 2024-09-13 | 19.63 | 19.75 | 19.03 | 19.1 | -2.2% | 7,636 | 14,696,636 |
| 2024-09-12 | 19.69 | 19.94 | 19.51 | 19.53 | -0.81% | 4,150 | 8,167,527 |
| 2024-09-11 | 19.56 | 19.85 | 19.48 | 19.69 | +0.61% | 4,581 | 9,018,099 |
| 2024-09-10 | 19.86 | 19.95 | 19.2 | 19.57 | -1.36% | 9,725 | 18,980,936 |
| 2024-09-09 | 20.01 | 20.18 | 19.77 | 19.84 | -1.59% | 6,045 | 12,028,637 |
| 2024-09-06 | 20.58 | 20.65 | 20.12 | 20.16 | -2.04% | 5,811 | 11,804,457 |
| 2024-09-05 | 20.89 | 20.96 | 20.49 | 20.58 | -1.2% | 7,758 | 16,028,019 |
| 2024-09-04 | 20.84 | 21 | 20.68 | 20.83 | -0.48% | 6,901 | 14,382,122 |
| 2024-09-03 | 20.77 | 20.93 | 20.46 | 20.93 | +1.45% | 8,970 | 18,621,076 |
| 2024-09-02 | 20.95 | 21.01 | 20.6 | 20.63 | -1.39% | 9,419 | 19,601,721 |
| 2024-08-30 | 20.33 | 21.12 | 20.17 | 20.92 | +2.7% | 14,709 | 30,593,673 |
| 2024-08-29 | 19.99 | 20.45 | 19.98 | 20.37 | +1.6% | 6,801 | 13,761,197 |
| 2024-08-28 | 19.78 | 20.34 | 19.78 | 20.05 | +0.4% | 5,317 | 10,673,652 |
| 2024-08-27 | 20.07 | 20.23 | 19.89 | 19.97 | -1.04% | 5,140 | 10,281,003 |
| 2024-08-26 | 20 | 20.49 | 19.83 | 20.18 | +2.07% | 7,776 | 15,729,889 |
| 2024-08-23 | 19.97 | 20.12 | 19.68 | 19.77 | -1.4% | 8,223 | 16,302,469 |
| 2024-08-22 | 20 | 20.21 | 19.86 | 20.05 | +0.55% | 8,030 | 16,084,614 |
| 2024-08-21 | 20.22 | 20.36 | 19.88 | 19.94 | -1.82% | 12,705 | 25,474,510 |
| 2024-08-20 | 20.7 | 20.7 | 20.27 | 20.31 | -1.84% | 8,892 | 18,148,828 |
| 2024-08-19 | 20.94 | 21.1 | 20.67 | 20.69 | -0.62% | 8,665 | 18,036,645 |
| 2024-08-16 | 21 | 21.05 | 20.65 | 20.82 | -0.67% | 7,712 | 16,034,407 |
| 2024-08-15 | 21.11 | 21.25 | 20.59 | 20.96 | +0.19% | 14,183 | 29,697,781 |
| 2024-08-14 | 21.34 | 21.41 | 20.85 | 20.92 | -1.97% | 9,334 | 19,678,601 |
| 2024-08-13 | 21.22 | 21.34 | 20.77 | 21.34 | +1.04% | 7,093 | 14,975,621 |
| 2024-08-12 | 21.43 | 21.55 | 21.05 | 21.12 | -0.85% | 6,909 | 14,718,921 |
| 2024-08-09 | 22.01 | 22.01 | 21.18 | 21.3 | -2.43% | 12,614 | 27,097,363 |
| 2024-08-08 | 21.96 | 22.24 | 21.61 | 21.83 | -0.64% | 13,180 | 28,821,028 |
| 2024-08-07 | 20.89 | 22.5 | 20.89 | 21.97 | +5.17% | 26,495 | 57,525,207 |
| 2024-08-06 | 20.55 | 21.22 | 20.55 | 20.89 | +2.55% | 13,693 | 28,537,869 |
| 2024-08-05 | 21.18 | 21.49 | 20.33 | 20.37 | -3.82% | 18,831 | 39,164,890 |
| 2024-08-02 | 21.45 | 21.6 | 21.1 | 21.18 | -1.85% | 9,822 | 20,934,250 |
| 2024-08-01 | 21.84 | 22.4 | 21.41 | 21.58 | -0.83% | 12,136 | 26,531,553 |
| 2024-07-31 | 20.97 | 21.82 | 20.61 | 21.76 | +3.72% | 13,600 | 29,161,740 |
| 2024-07-30 | 20.72 | 21.07 | 20.49 | 20.98 | +0.87% | 6,547 | 13,616,489 |
| 2024-07-29 | 21.3 | 21.3 | 20.67 | 20.8 | -1.84% | 8,084 | 16,867,767 |
| 2024-07-26 | 20.9 | 21.51 | 20.9 | 21.19 | +1.48% | 10,344 | 21,956,234 |
| 2024-07-25 | 20.65 | 21.17 | 20.45 | 20.88 | +0.68% | 8,712 | 18,084,436 |
| 2024-07-24 | 21.32 | 21.38 | 20.7 | 20.74 | -2.49% | 11,062 | 23,180,212 |
| 2024-07-23 | 21.8 | 21.9 | 21.19 | 21.27 | -2.65% | 10,277 | 22,162,665 |
| 2024-07-22 | 22.41 | 22.46 | 21.74 | 21.85 | -2.54% | 10,770 | 23,694,907 |
| 2024-07-19 | 21.97 | 22.69 | 21.94 | 22.42 | +1.54% | 8,634 | 19,299,896 |
| 2024-07-18 | 21.94 | 22.17 | 21.48 | 22.08 | +0.45% | 9,301 | 20,310,313 |
| 2024-07-17 | 22.19 | 22.27 | 21.9 | 21.98 | -1.12% | 5,557 | 12,236,836 |
| 2024-07-16 | 22.7 | 22.7 | 22.06 | 22.23 | -2.07% | 12,070 | 26,848,058 |
| 2024-07-15 | 22.88 | 23.05 | 22.52 | 22.7 | -1.05% | 8,376 | 19,069,417 |
| 2024-07-12 | 23.06 | 23.17 | 22.72 | 22.94 | -0.56% | 7,118 | 16,309,570 |
| 2024-07-11 | 23.05 | 23.4 | 22.87 | 23.07 | +1.36% | 10,626 | 24,531,404 |
| 2024-07-10 | 23.27 | 23.59 | 22.67 | 22.76 | -2.74% | 9,215 | 21,246,237 |
| 2024-07-09 | 23.34 | 23.56 | 22.71 | 23.4 | +0.26% | 12,323 | 28,478,647 |
| 2024-07-08 | 23.68 | 23.81 | 23.17 | 23.34 | -2.18% | 7,884 | 18,469,399 |
| 2024-07-05 | 23.28 | 23.95 | 22.9 | 23.86 | +2.49% | 9,233 | 21,759,401 |
| 2024-07-04 | 24.48 | 24.48 | 23.2 | 23.28 | -4.63% | 10,526 | 24,891,581 |
| 2024-07-03 | 24.03 | 24.66 | 24.02 | 24.41 | +0.62% | 9,250 | 22,512,806 |
| 2024-07-02 | 24.05 | 24.4 | 23.81 | 24.26 | +1.08% | 12,141 | 29,428,895 |
| 2024-07-01 | 23.56 | 24.09 | 23.23 | 24 | +2.87% | 11,804 | 28,065,578 |
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：