股票概览
23.11
+16.19%
+3.22
20.68
开盘价
23.32
最高价
20.5
最低价
33,270
成交量
数据更新至: 2024-09-30
技术指标
19.60
MA5 (5日均线)
18.46
MA10 (10日均线)
18.67
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 | 20.68 | 23.32 | 20.5 | 23.11 | +16.19% | 33,270 | 73,017,427 |
| 2024-09-27 | 19.46 | 19.94 | 19.1 | 19.89 | +5.29% | 9,746 | 19,021,581 |
| 2024-09-26 | 18.27 | 18.89 | 18.11 | 18.89 | +4.02% | 11,843 | 21,905,937 |
| 2024-09-25 | 18.13 | 18.8 | 18.13 | 18.16 | +1.11% | 14,095 | 26,022,246 |
| 2024-09-24 | 17.9 | 18.15 | 17.2 | 17.96 | +3.34% | 13,542 | 23,963,158 |
| 2024-09-23 | 17.31 | 17.73 | 17 | 17.38 | 0% | 7,837 | 13,661,040 |
| 2024-09-20 | 17.59 | 17.59 | 17.15 | 17.38 | +0.29% | 9,097 | 15,758,099 |
| 2024-09-19 | 16.8 | 17.43 | 16.56 | 17.33 | +3.9% | 16,747 | 28,659,795 |
| 2024-09-18 | 17.69 | 17.83 | 16.39 | 16.68 | -6.19% | 21,641 | 36,519,625 |
| 2024-09-13 | 18.04 | 18.27 | 17.78 | 17.78 | -1.44% | 6,121 | 10,954,145 |
| 2024-09-12 | 18.48 | 18.67 | 18.03 | 18.04 | -2.43% | 7,069 | 12,912,459 |
| 2024-09-11 | 18.12 | 18.65 | 18.01 | 18.49 | -0.32% | 4,890 | 9,030,427 |
| 2024-09-10 | 18.5 | 18.71 | 17.85 | 18.55 | -0.16% | 11,300 | 20,659,548 |
| 2024-09-09 | 18.42 | 18.68 | 18.27 | 18.58 | +0.11% | 8,858 | 16,356,926 |
| 2024-09-06 | 19.12 | 19.57 | 18.54 | 18.56 | -4.03% | 10,057 | 18,937,143 |
| 2024-09-05 | 19.18 | 19.65 | 19.1 | 19.34 | +0.89% | 7,806 | 15,125,448 |
| 2024-09-04 | 19.34 | 19.69 | 18.93 | 19.17 | -0.83% | 8,301 | 15,882,464 |
| 2024-09-03 | 19.2 | 19.79 | 19.2 | 19.33 | +0.16% | 10,751 | 20,940,083 |
| 2024-09-02 | 19.6 | 20.19 | 19.3 | 19.3 | -1.33% | 19,268 | 38,004,123 |
| 2024-08-30 | 19.17 | 20.06 | 19.17 | 19.56 | +1.98% | 9,709 | 19,206,686 |
| 2024-08-29 | 18.68 | 19.33 | 18.6 | 19.18 | +2.02% | 8,030 | 15,279,984 |
| 2024-08-28 | 18.56 | 19.06 | 18.56 | 18.8 | +0.32% | 6,542 | 12,295,622 |
| 2024-08-27 | 19.07 | 19.35 | 18.64 | 18.74 | -2.7% | 9,232 | 17,436,097 |
| 2024-08-26 | 18.9 | 19.44 | 18.74 | 19.26 | +1.74% | 9,828 | 18,875,588 |
| 2024-08-23 | 17.62 | 19.23 | 17.62 | 18.93 | +0.16% | 12,160 | 22,809,832 |
| 2024-08-22 | 19.25 | 19.28 | 18.88 | 18.9 | -1.82% | 7,516 | 14,303,683 |
| 2024-08-21 | 18.66 | 19.7 | 18.65 | 19.25 | +1.42% | 12,355 | 23,950,793 |
| 2024-08-20 | 19.46 | 19.6 | 18.92 | 18.98 | -2.52% | 9,077 | 17,464,004 |
| 2024-08-19 | 20.4 | 20.47 | 19.45 | 19.47 | -2.36% | 13,719 | 27,077,887 |
| 2024-08-16 | 19.76 | 20.65 | 19.61 | 19.94 | +1.32% | 15,690 | 31,601,603 |
| 2024-08-15 | 19.13 | 19.9 | 18.92 | 19.68 | +2.45% | 17,318 | 33,966,710 |
| 2024-08-14 | 20.33 | 20.33 | 19.14 | 19.21 | -1.28% | 11,947 | 23,129,389 |
| 2024-08-13 | 18.85 | 19.46 | 18.85 | 19.46 | +2.21% | 12,184 | 23,401,807 |
| 2024-08-12 | 19.29 | 19.46 | 18.94 | 19.04 | -1.96% | 17,111 | 32,792,268 |
| 2024-08-09 | 19.1 | 19.87 | 19.1 | 19.42 | +2.05% | 25,073 | 48,994,959 |
| 2024-08-08 | 19.19 | 19.3 | 18.61 | 19.03 | -0.89% | 11,626 | 22,044,489 |
| 2024-08-07 | 18.98 | 19.36 | 18.8 | 19.2 | +0.63% | 11,703 | 22,393,046 |
| 2024-08-06 | 18.49 | 19.08 | 18.26 | 19.08 | +5.88% | 20,589 | 38,630,433 |
| 2024-08-05 | 19.32 | 19.4 | 18.02 | 18.02 | -7.11% | 23,271 | 43,362,933 |
| 2024-08-02 | 20.07 | 20.41 | 19.4 | 19.4 | -4.62% | 20,033 | 39,677,625 |
| 2024-08-01 | 20.9 | 21.05 | 20 | 20.34 | -2.12% | 17,759 | 36,429,916 |
| 2024-07-31 | 20.18 | 20.89 | 19.82 | 20.78 | +4.63% | 14,195 | 28,951,474 |
| 2024-07-30 | 19.77 | 20.26 | 19.52 | 19.86 | -0.25% | 11,179 | 22,227,697 |
| 2024-07-29 | 20.32 | 20.32 | 19.71 | 19.91 | -1.44% | 12,606 | 25,057,830 |
| 2024-07-26 | 19.88 | 20.41 | 19.52 | 20.2 | +1.97% | 9,761 | 19,676,498 |
| 2024-07-25 | 19.7 | 20.09 | 19.29 | 19.81 | -0.2% | 16,983 | 33,403,251 |
| 2024-07-24 | 20.11 | 20.43 | 19.83 | 19.85 | -1.73% | 16,348 | 32,800,331 |
| 2024-07-23 | 21.16 | 21.21 | 20.16 | 20.2 | -5.39% | 20,253 | 41,629,953 |
| 2024-07-22 | 21.73 | 21.95 | 20.91 | 21.35 | -2.51% | 30,380 | 64,543,320 |
| 2024-07-19 | 21.57 | 22.5 | 21.52 | 21.9 | +0.74% | 30,281 | 66,886,489 |
| 2024-07-18 | 22.92 | 22.92 | 20.91 | 21.74 | -5.48% | 55,256 | 118,927,968 |
| 2024-07-17 | 25.58 | 26.2 | 22.96 | 23 | -10.09% | 32,773 | 78,173,611 |
| 2024-07-16 | 25.73 | 26.21 | 25.43 | 25.58 | -0.66% | 16,938 | 43,541,748 |
| 2024-07-15 | 26.2 | 26.78 | 25.66 | 25.75 | -3.3% | 18,093 | 47,039,538 |
| 2024-07-12 | 26.46 | 27.23 | 26.01 | 26.63 | -0.56% | 26,065 | 69,453,620 |
| 2024-07-11 | 26.69 | 27.5 | 25.77 | 26.78 | +4.08% | 36,935 | 98,159,399 |
| 2024-07-10 | 23.39 | 26.09 | 23.3 | 25.73 | +10.48% | 28,595 | 71,761,181 |
| 2024-07-09 | 23.09 | 23.39 | 22.52 | 23.29 | +2.78% | 10,365 | 23,790,764 |
| 2024-07-08 | 22.68 | 23.38 | 22.49 | 22.66 | -2.07% | 9,711 | 22,174,770 |
| 2024-07-05 | 23.14 | 23.38 | 22.54 | 23.14 | +0.43% | 9,850 | 22,551,649 |
| 2024-07-04 | 23.66 | 24.2 | 22.82 | 23.04 | -2.66% | 14,656 | 34,250,565 |
| 2024-07-03 | 24.02 | 24.36 | 23.3 | 23.67 | -1.99% | 14,963 | 35,450,659 |
| 2024-07-02 | 24.41 | 24.76 | 24.01 | 24.15 | -1.91% | 5,943 | 14,401,545 |
| 2024-07-01 | 25.73 | 25.73 | 24.13 | 24.62 | -3.72% | 10,893 | 26,866,822 |
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：