股票概览
24.27
+10.02%
+2.21
22.88
开盘价
24.27
最高价
22.4
最低价
86,955
成交量
数据更新至: 2024-09-30
技术指标
21.22
MA5 (5日均线)
19.70
MA10 (10日均线)
20.04
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 | 22.88 | 24.27 | 22.4 | 24.27 | +10.02% | 86,955 | 204,813,629 |
| 2024-09-27 | 21.3 | 22.46 | 21.29 | 22.06 | +5.35% | 41,922 | 91,201,040 |
| 2024-09-26 | 19.42 | 21.18 | 19.27 | 20.94 | +7.49% | 66,070 | 133,392,209 |
| 2024-09-25 | 19.69 | 20.08 | 19.42 | 19.48 | +0.78% | 62,887 | 124,143,811 |
| 2024-09-24 | 17.96 | 19.34 | 17.9 | 19.33 | +7.51% | 70,412 | 131,662,092 |
| 2024-09-23 | 18.4 | 18.5 | 17.86 | 17.98 | -2.23% | 30,770 | 55,754,941 |
| 2024-09-20 | 18.49 | 18.64 | 18.21 | 18.39 | -1.55% | 40,838 | 75,059,266 |
| 2024-09-19 | 17.6 | 19.2 | 17.56 | 18.68 | +5.84% | 74,053 | 136,940,016 |
| 2024-09-18 | 18.26 | 18.38 | 17.18 | 17.65 | -3.13% | 54,351 | 95,520,668 |
| 2024-09-13 | 19.03 | 19.28 | 18.22 | 18.22 | -4.11% | 53,577 | 100,187,925 |
| 2024-09-12 | 19.3 | 19.66 | 18.98 | 19 | -2.91% | 52,326 | 100,787,985 |
| 2024-09-11 | 20.58 | 20.58 | 19.48 | 19.57 | -5.6% | 64,832 | 128,467,422 |
| 2024-09-10 | 21.48 | 22.5 | 20.3 | 20.73 | -3.49% | 74,170 | 155,531,653 |
| 2024-09-09 | 21.65 | 22.05 | 20.73 | 21.48 | -3.2% | 85,941 | 182,229,254 |
| 2024-09-06 | 23.54 | 23.6 | 21.26 | 22.19 | -3.48% | 150,403 | 333,531,420 |
| 2024-09-05 | 20.9 | 22.99 | 20.9 | 22.99 | +10% | 173,415 | 385,440,233 |
| 2024-09-04 | 19.19 | 20.9 | 19.02 | 20.9 | +10% | 124,558 | 257,208,898 |
| 2024-09-03 | 18.41 | 19.92 | 18.16 | 19 | +3.15% | 29,711 | 56,691,154 |
| 2024-09-02 | 19.45 | 19.5 | 18.34 | 18.42 | -5.3% | 28,076 | 52,684,630 |
| 2024-08-30 | 18.76 | 19.96 | 18.15 | 19.45 | +3.68% | 31,776 | 60,796,757 |
| 2024-08-29 | 18.49 | 18.81 | 18.24 | 18.76 | +2.01% | 13,068 | 24,373,489 |
| 2024-08-28 | 18.53 | 18.7 | 18.15 | 18.39 | -0.38% | 10,812 | 19,916,687 |
| 2024-08-27 | 18.5 | 18.78 | 18.41 | 18.46 | -0.32% | 11,260 | 20,908,161 |
| 2024-08-26 | 18.48 | 18.78 | 18.27 | 18.52 | +0.71% | 14,015 | 25,974,565 |
| 2024-08-23 | 18.81 | 19.08 | 18.38 | 18.39 | -2.34% | 15,725 | 29,205,744 |
| 2024-08-22 | 18.95 | 19.09 | 18.8 | 18.83 | -0.16% | 13,116 | 24,830,667 |
| 2024-08-21 | 19.22 | 19.32 | 18.84 | 18.86 | -1.77% | 12,619 | 24,012,815 |
| 2024-08-20 | 19.89 | 19.89 | 19.09 | 19.2 | -3.47% | 18,037 | 35,023,228 |
| 2024-08-19 | 20.12 | 20.3 | 19.89 | 19.89 | -1.19% | 12,775 | 25,574,592 |
| 2024-08-16 | 20.49 | 20.52 | 20.05 | 20.13 | -1.32% | 11,473 | 23,158,497 |
| 2024-08-15 | 20.16 | 20.69 | 19.94 | 20.4 | +0.2% | 17,787 | 36,173,703 |
| 2024-08-14 | 20.54 | 20.56 | 20.2 | 20.36 | -0.97% | 13,925 | 28,335,211 |
| 2024-08-13 | 20.86 | 20.87 | 20.3 | 20.56 | -1.44% | 18,037 | 36,869,617 |
| 2024-08-12 | 20.52 | 21.48 | 20.44 | 20.86 | +1.41% | 28,903 | 60,700,967 |
| 2024-08-09 | 21.28 | 21.35 | 20.54 | 20.57 | -3.34% | 23,225 | 48,448,805 |
| 2024-08-08 | 21.07 | 21.49 | 21.07 | 21.28 | +0.14% | 24,499 | 52,227,192 |
| 2024-08-07 | 21.65 | 21.65 | 21 | 21.25 | -1.94% | 25,687 | 54,522,620 |
| 2024-08-06 | 21.35 | 21.87 | 21.25 | 21.67 | +1.69% | 28,440 | 61,086,906 |
| 2024-08-05 | 20.85 | 21.85 | 20.85 | 21.31 | +1.33% | 37,040 | 79,423,431 |
| 2024-08-02 | 20.87 | 21.78 | 20.85 | 21.03 | +0.14% | 26,161 | 55,846,059 |
| 2024-08-01 | 21.22 | 21.58 | 20.85 | 21 | -2.37% | 30,696 | 64,990,820 |
| 2024-07-31 | 20.5 | 21.78 | 20.12 | 21.51 | +5.96% | 31,471 | 66,625,601 |
| 2024-07-30 | 20 | 20.44 | 19.99 | 20.3 | +1.1% | 15,034 | 30,420,440 |
| 2024-07-29 | 20.44 | 20.61 | 20.07 | 20.08 | -2.14% | 16,404 | 33,156,149 |
| 2024-07-26 | 20.58 | 20.88 | 20.41 | 20.52 | -0.24% | 15,161 | 31,234,331 |
| 2024-07-25 | 20.2 | 20.98 | 19.92 | 20.57 | +1.78% | 25,246 | 51,825,618 |
| 2024-07-24 | 20.82 | 20.86 | 20.13 | 20.21 | -2.93% | 22,446 | 45,724,776 |
| 2024-07-23 | 21.49 | 21.54 | 20.81 | 20.82 | -3.12% | 24,155 | 51,022,335 |
| 2024-07-22 | 21.51 | 21.63 | 21.13 | 21.49 | -0.32% | 16,261 | 34,838,648 |
| 2024-07-19 | 21.97 | 21.97 | 21.3 | 21.56 | -1.33% | 26,341 | 56,766,411 |
| 2024-07-18 | 21.3 | 21.99 | 20.91 | 21.85 | +1.35% | 39,593 | 85,354,487 |
| 2024-07-17 | 20.8 | 22.04 | 20.7 | 21.56 | +3.8% | 48,386 | 103,903,135 |
| 2024-07-16 | 21.04 | 21.17 | 20.6 | 20.77 | -1.24% | 15,966 | 33,214,511 |
| 2024-07-15 | 21.52 | 21.62 | 20.9 | 21.03 | -2.91% | 18,611 | 39,266,276 |
| 2024-07-12 | 22.55 | 22.56 | 21.46 | 21.66 | -2.52% | 25,825 | 56,382,954 |
| 2024-07-11 | 22.01 | 22.64 | 21.8 | 22.22 | +2.49% | 43,823 | 97,656,742 |
| 2024-07-10 | 22.67 | 22.67 | 21.09 | 21.68 | -7.47% | 76,524 | 165,048,891 |
| 2024-07-09 | 24.32 | 24.4 | 23.2 | 23.43 | -3.82% | 27,942 | 65,737,222 |
| 2024-07-08 | 25.01 | 25.04 | 23.98 | 24.36 | -3.22% | 16,846 | 41,013,800 |
| 2024-07-05 | 25.04 | 25.18 | 24.6 | 25.17 | +0.88% | 17,215 | 42,929,768 |
| 2024-07-04 | 25.91 | 25.99 | 24.82 | 24.95 | -3.71% | 19,311 | 48,761,908 |
| 2024-07-03 | 26.75 | 26.88 | 25.8 | 25.91 | -3.14% | 21,237 | 55,678,176 |
| 2024-07-02 | 27.01 | 27.52 | 26.62 | 26.75 | -1% | 21,039 | 56,639,837 |
| 2024-07-01 | 25.67 | 27.1 | 25.67 | 27.02 | +4.12% | 28,058 | 73,909,692 |
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：