股票概览
24.66
+9.99%
+2.24
24
开盘价
24.66
最高价
23.1
最低价
70,761
成交量
数据更新至: 2024-09-30
技术指标
21.68
MA5 (5日均线)
20.33
MA10 (10日均线)
20.20
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 | 24.66 | 23.1 | 24.66 | +9.99% | 70,761 | 170,891,877 |
| 2024-09-27 | 21.7 | 22.43 | 21.4 | 22.42 | +5.7% | 26,058 | 56,950,260 |
| 2024-09-26 | 20.04 | 21.26 | 19.94 | 21.21 | +5.89% | 40,981 | 84,443,964 |
| 2024-09-25 | 20.08 | 20.55 | 20.02 | 20.03 | -0.2% | 24,848 | 50,441,753 |
| 2024-09-24 | 19.12 | 20.07 | 19 | 20.07 | +6.02% | 30,560 | 59,666,979 |
| 2024-09-23 | 18.95 | 19.2 | 18.85 | 18.93 | -0.16% | 10,342 | 19,686,871 |
| 2024-09-20 | 19.25 | 19.25 | 18.78 | 18.96 | -1.46% | 14,001 | 26,488,684 |
| 2024-09-19 | 18.95 | 19.5 | 18.79 | 19.24 | +2.29% | 16,564 | 31,822,531 |
| 2024-09-18 | 19 | 19.05 | 18.49 | 18.81 | -0.95% | 14,720 | 27,589,539 |
| 2024-09-13 | 19.65 | 19.66 | 18.94 | 18.99 | -3.11% | 20,771 | 39,860,921 |
| 2024-09-12 | 19.8 | 20.08 | 19.59 | 19.6 | -1.01% | 11,596 | 22,988,089 |
| 2024-09-11 | 19.74 | 19.88 | 19.6 | 19.8 | +0.05% | 7,834 | 15,470,722 |
| 2024-09-10 | 20.04 | 20.05 | 19.53 | 19.79 | -1.1% | 13,285 | 26,149,483 |
| 2024-09-09 | 19.85 | 20.14 | 19.76 | 20.01 | +0.55% | 13,231 | 26,435,520 |
| 2024-09-06 | 20.45 | 20.45 | 19.88 | 19.9 | -2.21% | 12,970 | 25,958,159 |
| 2024-09-05 | 20.22 | 20.48 | 20.19 | 20.35 | +0.89% | 10,318 | 20,974,613 |
| 2024-09-04 | 19.95 | 20.43 | 19.95 | 20.17 | +0.15% | 11,598 | 23,470,172 |
| 2024-09-03 | 20 | 20.44 | 19.82 | 20.14 | +0.7% | 13,415 | 27,053,307 |
| 2024-09-02 | 20.84 | 20.89 | 19.99 | 20 | -4.31% | 27,699 | 56,050,279 |
| 2024-08-30 | 20.46 | 21.23 | 20.36 | 20.9 | +1.26% | 22,525 | 46,948,451 |
| 2024-08-29 | 20.03 | 20.74 | 19.81 | 20.64 | +2.99% | 21,187 | 43,261,628 |
| 2024-08-28 | 20.5 | 20.6 | 19.84 | 20.04 | -4.75% | 32,011 | 64,253,517 |
| 2024-08-27 | 20.97 | 21.2 | 20.88 | 21.04 | -0.47% | 10,276 | 21,595,653 |
| 2024-08-26 | 21.2 | 21.28 | 20.7 | 21.14 | +0.14% | 11,317 | 23,813,895 |
| 2024-08-23 | 21.5 | 21.77 | 20.91 | 21.11 | -2.36% | 19,144 | 40,629,508 |
| 2024-08-22 | 21.76 | 21.98 | 21.58 | 21.62 | -0.14% | 11,867 | 25,816,540 |
| 2024-08-21 | 21.88 | 22.05 | 21.63 | 21.65 | -1.32% | 8,512 | 18,550,148 |
| 2024-08-20 | 22.31 | 22.35 | 21.9 | 21.94 | -1.26% | 12,803 | 28,181,016 |
| 2024-08-19 | 22.36 | 22.59 | 22.16 | 22.22 | -0.67% | 11,360 | 25,323,907 |
| 2024-08-16 | 22.53 | 22.61 | 22.3 | 22.37 | -0.67% | 11,774 | 26,382,948 |
| 2024-08-15 | 22.42 | 22.92 | 22.29 | 22.52 | 0% | 15,694 | 35,451,107 |
| 2024-08-14 | 22.87 | 22.93 | 22.44 | 22.52 | -1.66% | 12,644 | 28,567,483 |
| 2024-08-13 | 22.92 | 23.09 | 22.7 | 22.9 | -0.91% | 12,761 | 29,111,872 |
| 2024-08-12 | 22.73 | 23.39 | 22.67 | 23.11 | +0.96% | 17,560 | 40,647,796 |
| 2024-08-09 | 23.4 | 23.44 | 22.81 | 22.89 | -1.93% | 19,275 | 44,539,030 |
| 2024-08-08 | 23 | 23.53 | 22.91 | 23.34 | +1.17% | 27,074 | 63,150,911 |
| 2024-08-07 | 23.14 | 23.23 | 22.85 | 23.07 | -1.07% | 15,387 | 35,429,521 |
| 2024-08-06 | 22.7 | 23.32 | 22.7 | 23.32 | +3.05% | 21,646 | 49,927,303 |
| 2024-08-05 | 22.55 | 23.35 | 22.54 | 22.63 | -0.44% | 21,090 | 48,350,935 |
| 2024-08-02 | 22.61 | 23.15 | 22.45 | 22.73 | +0.22% | 16,302 | 37,368,332 |
| 2024-08-01 | 22.65 | 23.25 | 22.45 | 22.68 | -0.31% | 18,686 | 42,710,403 |
| 2024-07-31 | 21.59 | 22.77 | 21.41 | 22.75 | +5.37% | 27,622 | 61,682,059 |
| 2024-07-30 | 21.55 | 21.63 | 21.29 | 21.59 | +0.14% | 9,302 | 19,975,132 |
| 2024-07-29 | 21.99 | 22.06 | 21.46 | 21.56 | -2.44% | 18,418 | 39,818,198 |
| 2024-07-26 | 22 | 22.27 | 21.96 | 22.1 | +0.36% | 11,190 | 24,722,448 |
| 2024-07-25 | 21.85 | 22.28 | 21.8 | 22.02 | +0.09% | 13,393 | 29,476,643 |
| 2024-07-24 | 22.55 | 22.65 | 21.9 | 22 | -2.65% | 19,105 | 42,370,576 |
| 2024-07-23 | 23.15 | 23.3 | 22.55 | 22.6 | -2.84% | 16,673 | 38,173,562 |
| 2024-07-22 | 23.38 | 23.44 | 23.12 | 23.26 | -0.56% | 12,645 | 29,421,023 |
| 2024-07-19 | 23.14 | 23.49 | 23.07 | 23.39 | +0.39% | 18,125 | 42,236,337 |
| 2024-07-18 | 22.81 | 23.65 | 22.62 | 23.3 | +1.66% | 26,490 | 61,656,687 |
| 2024-07-17 | 22.6 | 23.09 | 22.37 | 22.92 | +1.42% | 19,112 | 43,558,386 |
| 2024-07-16 | 22.72 | 22.74 | 22.47 | 22.6 | -0.26% | 11,059 | 24,974,878 |
| 2024-07-15 | 22.8 | 22.89 | 22.53 | 22.66 | -1.09% | 11,551 | 26,212,226 |
| 2024-07-12 | 23 | 23.15 | 22.67 | 22.91 | -0.35% | 12,681 | 29,017,309 |
| 2024-07-11 | 22.6 | 23.02 | 22.45 | 22.99 | +3.09% | 18,668 | 42,596,799 |
| 2024-07-10 | 22.09 | 22.75 | 22.09 | 22.3 | -0.27% | 15,138 | 33,997,542 |
| 2024-07-09 | 22.15 | 22.5 | 21.43 | 22.36 | +0.95% | 30,144 | 66,011,385 |
| 2024-07-08 | 22.88 | 22.88 | 22.07 | 22.15 | -3.19% | 19,738 | 44,063,215 |
| 2024-07-05 | 22.4 | 23.03 | 22.2 | 22.88 | +1.92% | 18,801 | 42,526,288 |
| 2024-07-04 | 23.18 | 23.28 | 22.26 | 22.45 | -3.32% | 24,367 | 55,156,690 |
| 2024-07-03 | 23.8 | 23.8 | 23.11 | 23.22 | -1.4% | 15,367 | 35,901,844 |
| 2024-07-02 | 23.67 | 23.8 | 23.45 | 23.55 | -0.8% | 12,092 | 28,520,458 |
| 2024-07-01 | 23.44 | 23.85 | 23.04 | 23.74 | +1.15% | 17,016 | 39,890,404 |
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：