股票概览
24.17
+8%
+1.79
23.5
开盘价
24.32
最高价
22.9
最低价
275,259
成交量
数据更新至: 2024-09-30
技术指标
21.79
MA5 (5日均线)
20.64
MA10 (10日均线)
20.05
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 | 24.32 | 22.9 | 24.17 | +8% | 275,259 | 653,588,277 |
| 2024-09-27 | 21.93 | 22.39 | 21.66 | 22.38 | +5.27% | 87,147 | 192,204,886 |
| 2024-09-26 | 20.56 | 21.26 | 20.54 | 21.26 | +2.51% | 92,498 | 193,498,836 |
| 2024-09-25 | 20.47 | 21.38 | 20.47 | 20.74 | +1.62% | 131,403 | 274,629,762 |
| 2024-09-24 | 19.99 | 20.68 | 19.64 | 20.41 | +2.61% | 113,596 | 229,879,915 |
| 2024-09-23 | 19.76 | 20.1 | 19.65 | 19.89 | +0.66% | 43,323 | 86,452,584 |
| 2024-09-20 | 19.59 | 19.85 | 19.51 | 19.76 | +0.87% | 39,650 | 78,148,109 |
| 2024-09-19 | 19.18 | 19.63 | 19.01 | 19.59 | +2.83% | 41,484 | 80,628,684 |
| 2024-09-18 | 19.15 | 19.24 | 18.76 | 19.05 | -0.52% | 22,074 | 41,895,131 |
| 2024-09-13 | 19.49 | 19.49 | 19.15 | 19.15 | -1.19% | 19,158 | 36,942,984 |
| 2024-09-12 | 19.54 | 19.75 | 19.36 | 19.38 | -0.51% | 24,098 | 47,059,013 |
| 2024-09-11 | 19.4 | 19.55 | 19.32 | 19.48 | -0.36% | 20,443 | 39,728,337 |
| 2024-09-10 | 19.29 | 19.64 | 18.96 | 19.55 | +1.56% | 35,728 | 68,868,850 |
| 2024-09-09 | 19.38 | 19.49 | 19.15 | 19.25 | -0.93% | 25,516 | 49,179,992 |
| 2024-09-06 | 19.71 | 19.83 | 19.41 | 19.43 | -1.77% | 27,803 | 54,317,155 |
| 2024-09-05 | 19.3 | 19.78 | 19.29 | 19.78 | +2.43% | 43,945 | 86,315,546 |
| 2024-09-04 | 19.28 | 19.5 | 19.21 | 19.31 | -0.52% | 24,526 | 47,467,336 |
| 2024-09-03 | 19.35 | 19.69 | 19.28 | 19.41 | +0.73% | 33,285 | 64,732,398 |
| 2024-09-02 | 19.78 | 19.91 | 19.26 | 19.27 | -2.73% | 41,667 | 81,541,786 |
| 2024-08-30 | 19.41 | 20.04 | 19.35 | 19.81 | +2.17% | 61,906 | 122,720,200 |
| 2024-08-29 | 19.09 | 19.47 | 19.02 | 19.39 | +0.99% | 45,566 | 88,150,413 |
| 2024-08-28 | 18.61 | 19.39 | 18.58 | 19.2 | +3.67% | 68,040 | 129,696,065 |
| 2024-08-27 | 18.95 | 19.01 | 18.51 | 18.52 | -2.22% | 29,419 | 55,042,382 |
| 2024-08-26 | 18.8 | 19.1 | 18.66 | 18.94 | +0.21% | 25,196 | 47,716,254 |
| 2024-08-23 | 18.71 | 19.02 | 18.59 | 18.9 | +0.96% | 32,776 | 61,683,750 |
| 2024-08-22 | 19.21 | 19.33 | 18.7 | 18.72 | -2.85% | 41,130 | 77,788,712 |
| 2024-08-21 | 19.5 | 19.74 | 19.24 | 19.27 | -1.23% | 29,741 | 57,761,469 |
| 2024-08-20 | 19.86 | 19.89 | 19.48 | 19.51 | -1.32% | 30,701 | 60,134,603 |
| 2024-08-19 | 19.72 | 19.95 | 19.68 | 19.77 | +0.3% | 22,606 | 44,822,164 |
| 2024-08-16 | 19.88 | 19.95 | 19.68 | 19.71 | -0.86% | 26,257 | 51,989,609 |
| 2024-08-15 | 19.72 | 20.2 | 19.54 | 19.88 | +0.81% | 52,704 | 105,078,078 |
| 2024-08-14 | 19.45 | 19.92 | 19.37 | 19.72 | +1.39% | 45,241 | 88,966,072 |
| 2024-08-13 | 19.5 | 19.52 | 19.23 | 19.45 | +0.26% | 24,154 | 46,764,341 |
| 2024-08-12 | 19.6 | 19.69 | 19.35 | 19.4 | -1.32% | 30,204 | 58,758,646 |
| 2024-08-09 | 20.05 | 20.14 | 19.6 | 19.66 | -1.75% | 40,502 | 80,186,453 |
| 2024-08-08 | 19.81 | 20.12 | 19.51 | 20.01 | +0.4% | 49,925 | 98,900,110 |
| 2024-08-07 | 20.11 | 20.22 | 19.9 | 19.93 | -1.04% | 36,879 | 73,818,780 |
| 2024-08-06 | 20.04 | 20.14 | 19.8 | 20.14 | +2.39% | 53,003 | 105,834,258 |
| 2024-08-05 | 19.97 | 20.55 | 19.66 | 19.67 | -1.94% | 71,315 | 142,746,717 |
| 2024-08-02 | 20.46 | 20.78 | 20.03 | 20.06 | -2.72% | 56,526 | 115,198,437 |
| 2024-08-01 | 20.83 | 21.06 | 20.53 | 20.62 | -1.01% | 48,451 | 100,459,810 |
| 2024-07-31 | 19.83 | 20.98 | 19.82 | 20.83 | +4.83% | 95,377 | 195,926,609 |
| 2024-07-30 | 19.91 | 20.05 | 19.66 | 19.87 | -0.1% | 32,091 | 63,690,023 |
| 2024-07-29 | 19.97 | 20.13 | 19.63 | 19.89 | -0.4% | 37,315 | 74,155,583 |
| 2024-07-26 | 20.08 | 20.32 | 19.9 | 19.97 | -1.29% | 48,579 | 97,342,904 |
| 2024-07-25 | 20.12 | 20.44 | 19.91 | 20.23 | +0.55% | 32,836 | 66,288,623 |
| 2024-07-24 | 20.5 | 20.66 | 20.05 | 20.12 | -2.24% | 42,799 | 86,921,871 |
| 2024-07-23 | 21.42 | 21.42 | 20.58 | 20.58 | -2.74% | 51,690 | 108,106,142 |
| 2024-07-22 | 20.87 | 21.2 | 20.76 | 21.16 | +0.19% | 54,992 | 115,513,150 |
| 2024-07-19 | 20.43 | 21.43 | 20.28 | 21.12 | +3.33% | 115,324 | 242,884,910 |
| 2024-07-18 | 20.26 | 20.55 | 19.82 | 20.44 | +0.05% | 56,979 | 114,681,833 |
| 2024-07-17 | 20.39 | 20.88 | 20.35 | 20.43 | -0.24% | 51,511 | 106,049,383 |
| 2024-07-16 | 20.28 | 20.68 | 20 | 20.48 | +0.49% | 49,714 | 100,941,347 |
| 2024-07-15 | 20.77 | 20.78 | 20.32 | 20.38 | -2.21% | 49,046 | 100,341,622 |
| 2024-07-12 | 21.18 | 21.27 | 20.8 | 20.84 | -2.02% | 58,317 | 122,277,697 |
| 2024-07-11 | 21.02 | 21.27 | 20.86 | 21.27 | +2.8% | 72,014 | 152,185,018 |
| 2024-07-10 | 21.15 | 21.36 | 20.65 | 20.69 | -2.68% | 70,105 | 146,851,226 |
| 2024-07-09 | 20.99 | 21.27 | 20.26 | 21.26 | +3.05% | 73,754 | 153,823,207 |
| 2024-07-08 | 21.18 | 21.31 | 20.5 | 20.63 | -3.42% | 64,827 | 135,218,718 |
| 2024-07-05 | 21.06 | 21.67 | 20.7 | 21.36 | +0.47% | 68,087 | 144,723,605 |
| 2024-07-04 | 21.74 | 21.82 | 21.24 | 21.26 | -2.21% | 60,021 | 128,633,837 |
| 2024-07-03 | 21.85 | 22 | 21.64 | 21.74 | -0.87% | 63,294 | 137,740,239 |
| 2024-07-02 | 21.79 | 22.15 | 21.72 | 21.93 | +0.5% | 111,587 | 244,900,999 |
| 2024-07-01 | 21.5 | 21.84 | 20.98 | 21.82 | +1.44% | 84,622 | 181,400,550 |
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：