股票概览
24.18
+15.69%
+3.28
22.08
开盘价
24.6
最高价
21.36
最低价
71,843
成交量
数据更新至: 2024-09-30
技术指标
20.15
MA5 (5日均线)
18.83
MA10 (10日均线)
18.86
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 | 22.08 | 24.6 | 21.36 | 24.18 | +15.69% | 71,843 | 164,265,180 |
| 2024-09-27 | 19.42 | 21 | 19.37 | 20.9 | +9.42% | 29,672 | 60,192,211 |
| 2024-09-26 | 18.63 | 19.1 | 18.4 | 19.1 | +2.96% | 25,791 | 48,411,969 |
| 2024-09-25 | 18.2 | 19.1 | 18.18 | 18.55 | +3.06% | 30,345 | 56,558,203 |
| 2024-09-24 | 17.38 | 18.08 | 17.29 | 18 | +4.23% | 22,778 | 40,413,386 |
| 2024-09-23 | 17.31 | 17.65 | 17.15 | 17.27 | -0.58% | 9,181 | 15,948,719 |
| 2024-09-20 | 17.83 | 17.92 | 17.25 | 17.37 | -1.81% | 11,333 | 19,850,043 |
| 2024-09-19 | 17.47 | 18.07 | 17.28 | 17.69 | +1.61% | 14,239 | 25,280,395 |
| 2024-09-18 | 18.18 | 18.18 | 17.15 | 17.41 | -2.3% | 12,117 | 21,064,258 |
| 2024-09-13 | 18.62 | 18.66 | 17.8 | 17.82 | -4.3% | 14,548 | 26,264,978 |
| 2024-09-12 | 19.05 | 19.2 | 18.62 | 18.62 | -2.31% | 13,899 | 26,208,139 |
| 2024-09-11 | 18.51 | 19.2 | 18.51 | 19.06 | +2.53% | 18,666 | 35,454,590 |
| 2024-09-10 | 18.47 | 18.65 | 18.11 | 18.59 | +0.65% | 15,273 | 28,092,265 |
| 2024-09-09 | 18.27 | 18.72 | 18.16 | 18.47 | -0.16% | 13,621 | 25,074,837 |
| 2024-09-06 | 18.98 | 19.02 | 18.32 | 18.5 | -3.09% | 21,781 | 40,551,770 |
| 2024-09-05 | 19.32 | 19.63 | 18.97 | 19.09 | -2.75% | 26,947 | 51,691,954 |
| 2024-09-04 | 19 | 20.11 | 18.96 | 19.63 | +2.24% | 33,780 | 66,338,839 |
| 2024-09-03 | 18.58 | 19.5 | 18.39 | 19.2 | +2.95% | 22,322 | 42,497,613 |
| 2024-09-02 | 19.19 | 19.24 | 18.63 | 18.65 | -2.51% | 18,915 | 35,763,085 |
| 2024-08-30 | 18.69 | 19.55 | 18.59 | 19.13 | +2.46% | 28,488 | 54,390,352 |
| 2024-08-29 | 18.3 | 18.93 | 17.93 | 18.67 | +3.04% | 29,766 | 55,062,942 |
| 2024-08-28 | 18.21 | 18.49 | 17.88 | 18.12 | -2% | 22,827 | 41,209,412 |
| 2024-08-27 | 18.64 | 18.99 | 18.32 | 18.49 | -1.65% | 25,169 | 46,639,438 |
| 2024-08-26 | 17.87 | 20.16 | 17.87 | 18.8 | +7.43% | 47,290 | 90,529,996 |
| 2024-08-23 | 18.5 | 18.53 | 17.43 | 17.5 | -6.96% | 31,941 | 56,816,274 |
| 2024-08-22 | 17.52 | 19.7 | 17.39 | 18.81 | +8.17% | 49,633 | 92,781,690 |
| 2024-08-21 | 16.96 | 17.93 | 16.86 | 17.39 | +2.54% | 17,681 | 30,871,021 |
| 2024-08-20 | 17.26 | 17.54 | 16.85 | 16.96 | -2.14% | 8,768 | 15,034,789 |
| 2024-08-19 | 17.28 | 17.55 | 16.87 | 17.33 | +1.23% | 9,747 | 16,807,486 |
| 2024-08-16 | 17.62 | 17.68 | 17.12 | 17.12 | -1.89% | 9,547 | 16,526,370 |
| 2024-08-15 | 17.33 | 17.77 | 17.1 | 17.45 | +0.87% | 12,735 | 22,232,107 |
| 2024-08-14 | 17.69 | 17.89 | 17.27 | 17.3 | -1.98% | 8,900 | 15,508,359 |
| 2024-08-13 | 17.77 | 17.8 | 17.26 | 17.65 | +0.28% | 12,280 | 21,536,782 |
| 2024-08-12 | 17.96 | 18.18 | 17.52 | 17.6 | -1.84% | 9,494 | 16,822,532 |
| 2024-08-09 | 18.47 | 18.57 | 17.93 | 17.93 | -2.29% | 10,859 | 19,724,635 |
| 2024-08-08 | 18.57 | 18.63 | 18.06 | 18.35 | -1.5% | 11,105 | 20,372,142 |
| 2024-08-07 | 18.65 | 18.87 | 18.33 | 18.63 | 0% | 9,503 | 17,663,067 |
| 2024-08-06 | 18.53 | 18.95 | 18.38 | 18.63 | +3.21% | 14,011 | 26,114,847 |
| 2024-08-05 | 18.75 | 19.26 | 18.05 | 18.05 | -4.24% | 20,329 | 37,924,011 |
| 2024-08-02 | 18.99 | 19.4 | 18.78 | 18.85 | -1.31% | 12,481 | 23,799,932 |
| 2024-08-01 | 19.15 | 19.3 | 19.01 | 19.1 | -0.05% | 12,628 | 24,173,977 |
| 2024-07-31 | 18.32 | 19.13 | 17.86 | 19.11 | +5.41% | 15,929 | 29,816,813 |
| 2024-07-30 | 17.92 | 18.29 | 17.85 | 18.13 | +0.11% | 7,556 | 13,666,150 |
| 2024-07-29 | 18.66 | 18.68 | 17.84 | 18.11 | -1.58% | 9,583 | 17,282,989 |
| 2024-07-26 | 18.35 | 18.72 | 18.18 | 18.4 | +1.32% | 10,073 | 18,626,370 |
| 2024-07-25 | 17.66 | 18.53 | 17.56 | 18.16 | +2.71% | 13,970 | 25,414,653 |
| 2024-07-24 | 18.14 | 18.36 | 17.68 | 17.68 | -3.02% | 11,385 | 20,448,169 |
| 2024-07-23 | 18.91 | 19.2 | 18.23 | 18.23 | -3.6% | 11,954 | 22,268,075 |
| 2024-07-22 | 18.83 | 19.25 | 18.74 | 18.91 | +0.53% | 9,394 | 17,808,009 |
| 2024-07-19 | 18.53 | 19.08 | 18.16 | 18.81 | +1.4% | 11,952 | 22,244,040 |
| 2024-07-18 | 18.52 | 18.55 | 17.81 | 18.55 | -0.27% | 12,137 | 22,091,191 |
| 2024-07-17 | 18.9 | 18.9 | 18.44 | 18.6 | -0.43% | 9,290 | 17,316,779 |
| 2024-07-16 | 18.65 | 18.97 | 18.5 | 18.68 | +0.27% | 11,837 | 22,193,596 |
| 2024-07-15 | 19.18 | 19.29 | 18.6 | 18.63 | -3.02% | 10,964 | 20,571,849 |
| 2024-07-12 | 19.45 | 19.58 | 19.13 | 19.21 | -0.26% | 13,836 | 26,761,633 |
| 2024-07-11 | 18.8 | 19.4 | 18.61 | 19.26 | +5.25% | 17,526 | 33,485,114 |
| 2024-07-10 | 18.44 | 18.96 | 18.18 | 18.3 | -0.76% | 13,549 | 25,192,265 |
| 2024-07-09 | 17.97 | 18.47 | 17.71 | 18.44 | +1.99% | 16,937 | 30,620,964 |
| 2024-07-08 | 18.34 | 18.78 | 17.69 | 18.08 | -1.42% | 19,101 | 34,650,689 |
| 2024-07-05 | 18.28 | 18.46 | 17.91 | 18.34 | +0.6% | 15,639 | 28,437,184 |
| 2024-07-04 | 19.09 | 19.09 | 18.15 | 18.23 | -4.15% | 15,818 | 29,307,293 |
| 2024-07-03 | 19.1 | 19.44 | 18.81 | 19.02 | +0.85% | 14,804 | 28,248,166 |
| 2024-07-02 | 19.19 | 19.38 | 18.78 | 18.86 | -1.2% | 14,094 | 26,815,836 |
| 2024-07-01 | 19.3 | 19.42 | 18.71 | 19.09 | -0.21% | 16,386 | 31,138,291 |
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：