股票概览
23
+13.69%
+2.77
21.18
开盘价
23.75
最高价
21.18
最低价
11,954
成交量
数据更新至: 2024-09-30
技术指标
19.87
MA5 (5日均线)
18.79
MA10 (10日均线)
18.49
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 | 21.18 | 23.75 | 21.18 | 23 | +13.69% | 11,954 | 26,626,744 |
| 2024-09-27 | 19.15 | 20.3 | 19.15 | 20.23 | +6.08% | 2,832 | 5,630,915 |
| 2024-09-26 | 18.51 | 19.07 | 18.5 | 19.07 | +2.91% | 2,905 | 5,481,167 |
| 2024-09-25 | 18.81 | 18.9 | 18.5 | 18.53 | +0.11% | 2,684 | 5,029,410 |
| 2024-09-24 | 17.94 | 18.68 | 17.8 | 18.51 | +3.12% | 2,577 | 4,725,811 |
| 2024-09-23 | 17.95 | 18.25 | 17.63 | 17.95 | +0.67% | 1,065 | 1,923,593 |
| 2024-09-20 | 17.95 | 18.18 | 17.68 | 17.83 | -0.17% | 1,862 | 3,338,631 |
| 2024-09-19 | 17.5 | 18.06 | 16.75 | 17.86 | +2.82% | 1,648 | 2,920,705 |
| 2024-09-18 | 17.69 | 17.69 | 16.68 | 17.37 | -1.03% | 1,694 | 2,899,739 |
| 2024-09-13 | 18.06 | 18.06 | 17.55 | 17.55 | -3.2% | 1,711 | 3,033,750 |
| 2024-09-12 | 18.16 | 18.47 | 18.04 | 18.13 | +0.33% | 1,350 | 2,460,616 |
| 2024-09-11 | 18 | 18.7 | 17.84 | 18.07 | +0.33% | 2,421 | 4,402,655 |
| 2024-09-10 | 17.96 | 18.22 | 17.52 | 18.01 | +1.46% | 1,981 | 3,540,162 |
| 2024-09-09 | 17.75 | 17.93 | 17.39 | 17.75 | 0% | 1,107 | 1,962,212 |
| 2024-09-06 | 18.19 | 18.45 | 17.73 | 17.75 | -3.48% | 1,865 | 3,358,612 |
| 2024-09-05 | 18.05 | 18.43 | 18.05 | 18.39 | +1.88% | 2,224 | 4,074,493 |
| 2024-09-04 | 18.3 | 18.44 | 17.94 | 18.05 | -2.22% | 2,352 | 4,263,685 |
| 2024-09-03 | 18.42 | 18.83 | 18.35 | 18.46 | +0.22% | 1,547 | 2,879,573 |
| 2024-09-02 | 18.53 | 19.02 | 18.42 | 18.42 | -2.54% | 2,308 | 4,312,380 |
| 2024-08-30 | 18.61 | 19.3 | 18.21 | 18.9 | +1.12% | 3,478 | 6,581,105 |
| 2024-08-29 | 18.41 | 18.85 | 17.65 | 18.69 | -2.55% | 6,301 | 11,419,560 |
| 2024-08-28 | 18.69 | 19.38 | 18.69 | 19.18 | +1.21% | 1,154 | 2,205,808 |
| 2024-08-27 | 19.31 | 19.44 | 18.8 | 18.95 | -2.52% | 1,552 | 2,951,258 |
| 2024-08-26 | 18.99 | 19.97 | 18.82 | 19.44 | +2.86% | 1,251 | 2,412,877 |
| 2024-08-23 | 19.2 | 19.43 | 18.87 | 18.9 | -1.56% | 1,716 | 3,269,765 |
| 2024-08-22 | 19.71 | 19.97 | 19.14 | 19.2 | -3.18% | 1,986 | 3,876,379 |
| 2024-08-21 | 19.86 | 20.17 | 19.66 | 19.83 | -0.45% | 640 | 1,269,626 |
| 2024-08-20 | 20.2 | 20.2 | 19.83 | 19.92 | -0.45% | 1,509 | 3,004,932 |
| 2024-08-19 | 20.02 | 20.36 | 19.87 | 20.01 | -0.74% | 1,262 | 2,534,859 |
| 2024-08-16 | 20.32 | 20.49 | 20.14 | 20.16 | -0.84% | 1,081 | 2,190,406 |
| 2024-08-15 | 20.35 | 20.65 | 20.03 | 20.33 | -0.15% | 2,304 | 4,685,212 |
| 2024-08-14 | 20.36 | 20.59 | 20.27 | 20.36 | 0% | 1,053 | 2,145,506 |
| 2024-08-13 | 19.93 | 20.36 | 19.89 | 20.36 | +1.55% | 1,437 | 2,898,725 |
| 2024-08-12 | 20.2 | 20.2 | 19.58 | 20.05 | -0.69% | 1,940 | 3,879,328 |
| 2024-08-09 | 20.47 | 20.69 | 20.12 | 20.19 | +0.15% | 1,686 | 3,415,621 |
| 2024-08-08 | 20.53 | 20.58 | 20 | 20.16 | -1.8% | 2,484 | 5,031,432 |
| 2024-08-07 | 20.5 | 20.97 | 20.41 | 20.53 | +0.64% | 2,275 | 4,708,216 |
| 2024-08-06 | 20.05 | 20.5 | 20.03 | 20.4 | +2.2% | 2,478 | 5,012,554 |
| 2024-08-05 | 20.51 | 20.88 | 19.96 | 19.96 | -2.63% | 3,444 | 7,039,414 |
| 2024-08-02 | 20.93 | 21.28 | 20.5 | 20.5 | -2.71% | 3,868 | 8,090,088 |
| 2024-08-01 | 21.06 | 21.32 | 20.91 | 21.07 | +0.19% | 4,270 | 9,004,528 |
| 2024-07-31 | 20.28 | 21.07 | 20.1 | 21.03 | +3.8% | 4,924 | 10,211,679 |
| 2024-07-30 | 20.22 | 20.57 | 19.9 | 20.26 | +0.2% | 2,523 | 5,111,344 |
| 2024-07-29 | 20.42 | 20.45 | 19.99 | 20.22 | -1.03% | 2,831 | 5,712,880 |
| 2024-07-26 | 19.96 | 20.64 | 19.96 | 20.43 | +2.41% | 4,275 | 8,713,678 |
| 2024-07-25 | 19.8 | 20.39 | 19.42 | 19.95 | +0.86% | 3,804 | 7,560,346 |
| 2024-07-24 | 20.11 | 20.4 | 19.77 | 19.78 | -1.88% | 3,318 | 6,631,539 |
| 2024-07-23 | 20.99 | 21.21 | 20.13 | 20.16 | -3.77% | 4,571 | 9,427,747 |
| 2024-07-22 | 20.52 | 21.21 | 20.52 | 20.95 | +1.21% | 3,761 | 7,886,396 |
| 2024-07-19 | 19.98 | 20.98 | 19.85 | 20.7 | +3.6% | 5,003 | 10,264,294 |
| 2024-07-18 | 20.31 | 20.31 | 19.51 | 19.98 | -1.38% | 4,250 | 8,403,755 |
| 2024-07-17 | 20.77 | 20.78 | 20.21 | 20.26 | -2.5% | 4,126 | 8,422,266 |
| 2024-07-16 | 20.71 | 20.86 | 20.36 | 20.78 | +1.12% | 3,612 | 7,440,560 |
| 2024-07-15 | 21.2 | 21.46 | 20.54 | 20.55 | -3.97% | 3,603 | 7,501,527 |
| 2024-07-12 | 21.79 | 22.09 | 21.4 | 21.4 | -1.79% | 4,911 | 10,639,818 |
| 2024-07-11 | 21.38 | 21.89 | 21.34 | 21.79 | +3.47% | 6,434 | 13,915,721 |
| 2024-07-10 | 21.29 | 21.55 | 20.91 | 21.06 | -1.22% | 4,505 | 9,553,888 |
| 2024-07-09 | 20.6 | 21.7 | 20.22 | 21.32 | +3.19% | 6,885 | 14,421,438 |
| 2024-07-08 | 21.17 | 21.54 | 20.42 | 20.66 | -2.59% | 5,768 | 12,064,790 |
| 2024-07-05 | 21.01 | 21.48 | 20.78 | 21.21 | +0.05% | 7,483 | 15,824,051 |
| 2024-07-04 | 22.26 | 22.55 | 21 | 21.2 | -5.53% | 9,120 | 19,724,236 |
| 2024-07-03 | 22.85 | 22.91 | 22.25 | 22.44 | -1.75% | 6,108 | 13,742,684 |
| 2024-07-02 | 23.38 | 23.48 | 22.75 | 22.84 | -1.34% | 5,435 | 12,514,050 |
| 2024-07-01 | 24.13 | 24.85 | 22.7 | 23.15 | -4.89% | 11,080 | 26,037,618 |
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：