股票概览
24.19
+10%
+2.2
23.08
开盘价
24.19
最高价
23.08
最低价
248,825
成交量
数据更新至: 2024-09-30
技术指标
21.14
MA5 (5日均线)
19.77
MA10 (10日均线)
19.50
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 | 23.08 | 24.19 | 23.08 | 24.19 | +10% | 248,825 | 596,777,205 |
| 2024-09-27 | 20.98 | 22.07 | 20.78 | 21.99 | +7.06% | 93,426 | 200,376,355 |
| 2024-09-26 | 19.55 | 20.55 | 19.5 | 20.54 | +4.96% | 100,307 | 201,134,685 |
| 2024-09-25 | 19.8 | 20.22 | 19.55 | 19.57 | +0.88% | 98,398 | 195,595,488 |
| 2024-09-24 | 18.58 | 19.4 | 18.43 | 19.4 | +5.21% | 102,474 | 194,035,087 |
| 2024-09-23 | 18.33 | 18.73 | 18.15 | 18.44 | +0.71% | 40,873 | 75,404,181 |
| 2024-09-20 | 18.62 | 18.8 | 18.24 | 18.31 | -1.93% | 37,175 | 68,575,790 |
| 2024-09-19 | 18.39 | 19 | 18.17 | 18.67 | +2.53% | 54,279 | 100,793,324 |
| 2024-09-18 | 18.44 | 18.59 | 17.86 | 18.21 | -0.71% | 34,091 | 61,815,772 |
| 2024-09-13 | 18.78 | 18.88 | 18.34 | 18.34 | -2.34% | 33,547 | 62,100,219 |
| 2024-09-12 | 19.23 | 19.32 | 18.77 | 18.78 | -0.84% | 34,304 | 65,126,639 |
| 2024-09-11 | 19.06 | 19.12 | 18.82 | 18.94 | -0.73% | 31,353 | 59,455,237 |
| 2024-09-10 | 19.1 | 19.31 | 18.5 | 19.08 | +0.42% | 56,454 | 106,467,778 |
| 2024-09-09 | 18.96 | 19.23 | 18.86 | 19 | -0.42% | 39,297 | 74,691,261 |
| 2024-09-06 | 19.79 | 19.79 | 19.04 | 19.08 | -2.9% | 43,452 | 83,794,402 |
| 2024-09-05 | 19.48 | 19.84 | 19.45 | 19.65 | +1.03% | 39,393 | 77,462,169 |
| 2024-09-04 | 19.21 | 19.65 | 19.18 | 19.45 | +0.26% | 43,373 | 84,543,047 |
| 2024-09-03 | 19.22 | 19.6 | 19.19 | 19.4 | +0.94% | 42,852 | 83,213,562 |
| 2024-09-02 | 19.68 | 19.85 | 19.22 | 19.22 | -2.34% | 60,432 | 117,740,031 |
| 2024-08-30 | 19.2 | 19.98 | 19.16 | 19.68 | +2.23% | 86,887 | 171,160,404 |
| 2024-08-29 | 18.14 | 19.44 | 18 | 19.25 | +5.6% | 92,866 | 176,195,398 |
| 2024-08-28 | 18.11 | 18.37 | 17.86 | 18.23 | +0.5% | 40,530 | 73,553,684 |
| 2024-08-27 | 18.75 | 18.75 | 18.1 | 18.14 | -2.89% | 47,423 | 86,994,852 |
| 2024-08-26 | 18.61 | 19.02 | 18.61 | 18.68 | +0.16% | 43,530 | 81,769,820 |
| 2024-08-23 | 18.4 | 18.67 | 18.28 | 18.65 | +1.3% | 47,965 | 88,745,277 |
| 2024-08-22 | 18.67 | 18.78 | 18.39 | 18.41 | -1.45% | 52,553 | 97,406,835 |
| 2024-08-21 | 19.28 | 19.46 | 18.59 | 18.68 | -3.56% | 86,108 | 162,955,797 |
| 2024-08-20 | 20.18 | 20.18 | 19.32 | 19.37 | -2.91% | 61,162 | 119,841,460 |
| 2024-08-19 | 19.94 | 20.25 | 19.77 | 19.95 | +0.1% | 50,807 | 101,695,565 |
| 2024-08-16 | 20.55 | 20.63 | 19.9 | 19.93 | -2.73% | 80,799 | 163,110,464 |
| 2024-08-15 | 20.42 | 20.84 | 20.24 | 20.49 | +0.1% | 68,632 | 140,934,121 |
| 2024-08-14 | 21.06 | 21.18 | 20.46 | 20.47 | -2.76% | 63,160 | 130,841,784 |
| 2024-08-13 | 21.11 | 21.36 | 20.65 | 21.05 | -0.28% | 67,536 | 141,418,303 |
| 2024-08-12 | 21.76 | 21.76 | 20.98 | 21.11 | -3.39% | 77,665 | 165,401,320 |
| 2024-08-09 | 22.58 | 22.74 | 21.85 | 21.85 | -1.44% | 75,895 | 168,823,981 |
| 2024-08-08 | 22.14 | 22.65 | 21.75 | 22.17 | -0.54% | 86,802 | 192,728,822 |
| 2024-08-07 | 22.55 | 22.6 | 22.25 | 22.29 | -1.15% | 48,277 | 108,118,208 |
| 2024-08-06 | 22.9 | 23.03 | 22.25 | 22.55 | +0.53% | 65,760 | 147,884,606 |
| 2024-08-05 | 23.29 | 23.67 | 22.43 | 22.43 | -5.16% | 111,149 | 255,915,701 |
| 2024-08-02 | 23.79 | 24.4 | 23.55 | 23.65 | -2.03% | 108,094 | 258,501,465 |
| 2024-08-01 | 23.53 | 24.75 | 23.5 | 24.14 | +2.59% | 182,135 | 440,073,628 |
| 2024-07-31 | 22.61 | 23.61 | 22.3 | 23.53 | +3.43% | 111,092 | 257,271,514 |
| 2024-07-30 | 22.05 | 22.78 | 21.71 | 22.75 | +2.48% | 83,926 | 187,660,407 |
| 2024-07-29 | 22.75 | 22.84 | 22.18 | 22.2 | -2.03% | 59,474 | 133,712,261 |
| 2024-07-26 | 22.41 | 22.75 | 22.22 | 22.66 | +1.16% | 57,307 | 129,312,733 |
| 2024-07-25 | 22.16 | 22.77 | 22.09 | 22.4 | -0.22% | 63,837 | 142,701,789 |
| 2024-07-24 | 22.91 | 23.29 | 22.42 | 22.45 | -2.31% | 97,827 | 223,264,866 |
| 2024-07-23 | 24.13 | 24.21 | 22.97 | 22.98 | -5.08% | 110,785 | 260,550,598 |
| 2024-07-22 | 24.21 | 24.68 | 24.1 | 24.21 | -0.29% | 122,549 | 298,375,521 |
| 2024-07-19 | 23.4 | 24.55 | 23.3 | 24.28 | +3.89% | 170,320 | 411,322,265 |
| 2024-07-18 | 22.95 | 23.59 | 22.5 | 23.37 | -0.04% | 118,201 | 271,968,045 |
| 2024-07-17 | 24.01 | 24.35 | 23.37 | 23.38 | -3.71% | 110,833 | 264,318,695 |
| 2024-07-16 | 24.01 | 24.4 | 23.53 | 24.28 | +0.08% | 122,170 | 293,362,217 |
| 2024-07-15 | 23.87 | 24.6 | 23.77 | 24.26 | +1.21% | 139,753 | 339,160,168 |
| 2024-07-12 | 23.3 | 24.06 | 23.21 | 23.97 | +1.87% | 132,227 | 313,085,940 |
| 2024-07-11 | 23.3 | 23.64 | 23.01 | 23.53 | +2.3% | 131,481 | 307,678,221 |
| 2024-07-10 | 23.06 | 23.3 | 22.85 | 23 | -2.17% | 132,225 | 304,701,391 |
| 2024-07-09 | 22.37 | 23.56 | 22.25 | 23.51 | +3.89% | 156,951 | 364,284,732 |
| 2024-07-08 | 22.69 | 23.6 | 22.58 | 22.63 | +0.13% | 128,128 | 295,567,633 |
| 2024-07-05 | 22.54 | 22.83 | 22.21 | 22.6 | -0.09% | 89,645 | 201,784,204 |
| 2024-07-04 | 23.38 | 23.54 | 22.51 | 22.62 | -3% | 117,111 | 268,427,170 |
| 2024-07-03 | 21.99 | 24.16 | 21.48 | 23.32 | +6.19% | 244,763 | 561,412,168 |
| 2024-07-02 | 22.63 | 22.64 | 21.86 | 21.96 | -2.66% | 91,456 | 202,948,847 |
| 2024-07-01 | 23 | 23.18 | 22.07 | 22.56 | -2.51% | 101,959 | 229,859,518 |
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：