股票概览
24.93
+14.88%
+3.23
24.5
开盘价
25.37
最高价
23.05
最低价
78,292
成交量
数据更新至: 2024-09-30
技术指标
21.28
MA5 (5日均线)
19.91
MA10 (10日均线)
19.80
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 | 24.5 | 25.37 | 23.05 | 24.93 | +14.88% | 78,292 | 189,788,163 |
| 2024-09-27 | 20.99 | 21.77 | 20.8 | 21.7 | +5.6% | 26,929 | 57,884,811 |
| 2024-09-26 | 19.71 | 20.57 | 19.66 | 20.55 | +4% | 21,917 | 44,139,729 |
| 2024-09-25 | 19.75 | 20.12 | 19.63 | 19.76 | +1.59% | 30,816 | 61,427,093 |
| 2024-09-24 | 18.6 | 19.46 | 18.59 | 19.45 | +4.91% | 26,414 | 50,450,917 |
| 2024-09-23 | 18.57 | 18.79 | 18.34 | 18.54 | +0.32% | 15,273 | 28,336,600 |
| 2024-09-20 | 18.62 | 18.79 | 18.38 | 18.48 | -1.33% | 11,022 | 20,439,139 |
| 2024-09-19 | 18.6 | 19.17 | 18.56 | 18.73 | +0.21% | 19,929 | 37,484,138 |
| 2024-09-18 | 18.25 | 18.92 | 18.23 | 18.69 | +2.41% | 20,046 | 37,128,164 |
| 2024-09-13 | 18.8 | 18.96 | 18.23 | 18.25 | -2.67% | 17,067 | 31,542,310 |
| 2024-09-12 | 19.02 | 19.29 | 18.72 | 18.75 | -1.47% | 12,643 | 23,999,360 |
| 2024-09-11 | 19.14 | 19.28 | 18.9 | 19.03 | -0.68% | 15,563 | 29,724,528 |
| 2024-09-10 | 19.36 | 19.4 | 18.67 | 19.16 | -1.03% | 20,708 | 39,279,782 |
| 2024-09-09 | 19.35 | 19.7 | 19.24 | 19.36 | -0.1% | 20,056 | 38,941,619 |
| 2024-09-06 | 19.9 | 20.06 | 19.36 | 19.38 | -3.39% | 21,639 | 42,449,423 |
| 2024-09-05 | 20.25 | 20.34 | 19.82 | 20.06 | -1.43% | 23,513 | 47,083,206 |
| 2024-09-04 | 20.21 | 20.6 | 19.83 | 20.35 | +0.59% | 25,949 | 52,606,512 |
| 2024-09-03 | 19.89 | 20.42 | 19.8 | 20.23 | +2.38% | 21,988 | 44,295,055 |
| 2024-09-02 | 20.68 | 21.17 | 19.68 | 19.76 | -5.09% | 30,587 | 61,583,351 |
| 2024-08-30 | 20.06 | 21.23 | 20.05 | 20.82 | +3.43% | 33,750 | 70,219,636 |
| 2024-08-29 | 19.4 | 20.21 | 19.4 | 20.13 | +2.7% | 21,929 | 43,801,917 |
| 2024-08-28 | 19.06 | 19.71 | 19.06 | 19.6 | +1.87% | 12,419 | 24,245,472 |
| 2024-08-27 | 19.5 | 19.66 | 19.18 | 19.24 | -2.09% | 13,094 | 25,292,036 |
| 2024-08-26 | 19.51 | 19.81 | 19.45 | 19.65 | 0% | 13,989 | 27,455,137 |
| 2024-08-23 | 19.56 | 19.75 | 19.4 | 19.65 | +0.51% | 11,631 | 22,765,052 |
| 2024-08-22 | 19.65 | 19.88 | 19.41 | 19.55 | -1.01% | 12,441 | 24,404,535 |
| 2024-08-21 | 19.86 | 20.09 | 19.69 | 19.75 | -0.35% | 14,478 | 28,773,248 |
| 2024-08-20 | 20.5 | 20.77 | 19.8 | 19.82 | -3.55% | 23,483 | 47,010,462 |
| 2024-08-19 | 20.9 | 20.97 | 20.53 | 20.55 | -1.58% | 19,113 | 39,586,921 |
| 2024-08-16 | 21.1 | 21.45 | 20.86 | 20.88 | -1.09% | 30,102 | 63,670,515 |
| 2024-08-15 | 20.9 | 21.32 | 20.67 | 21.11 | +1.49% | 20,653 | 43,516,641 |
| 2024-08-14 | 21.24 | 21.24 | 20.75 | 20.8 | -1.56% | 16,115 | 33,655,430 |
| 2024-08-13 | 21.16 | 21.23 | 20.84 | 21.13 | +0.38% | 15,306 | 32,126,351 |
| 2024-08-12 | 21.49 | 21.55 | 20.92 | 21.05 | -1.96% | 18,012 | 38,170,607 |
| 2024-08-09 | 21.77 | 22.04 | 21.35 | 21.47 | -0.69% | 20,564 | 44,595,834 |
| 2024-08-08 | 21.45 | 21.83 | 21.21 | 21.62 | +0.79% | 18,697 | 40,229,174 |
| 2024-08-07 | 21.33 | 21.83 | 21.31 | 21.45 | 0% | 14,928 | 32,166,911 |
| 2024-08-06 | 21.34 | 21.67 | 21.2 | 21.45 | +0.8% | 15,680 | 33,551,997 |
| 2024-08-05 | 22.06 | 22.28 | 21.26 | 21.28 | -3.62% | 25,517 | 55,251,423 |
| 2024-08-02 | 22.15 | 22.8 | 22.01 | 22.08 | -0.76% | 23,966 | 53,610,614 |
| 2024-08-01 | 22.46 | 22.79 | 22.06 | 22.25 | -0.54% | 29,521 | 66,165,900 |
| 2024-07-31 | 21.53 | 22.62 | 21.5 | 22.37 | +3.37% | 29,023 | 64,669,239 |
| 2024-07-30 | 21.55 | 21.89 | 21.17 | 21.64 | +0.89% | 15,377 | 33,211,045 |
| 2024-07-29 | 21.99 | 21.99 | 21.31 | 21.45 | -2.41% | 16,653 | 35,843,349 |
| 2024-07-26 | 21.9 | 22.19 | 21.43 | 21.98 | +0.37% | 21,216 | 46,445,451 |
| 2024-07-25 | 21.64 | 22.17 | 21.47 | 21.9 | +0.6% | 15,532 | 33,911,929 |
| 2024-07-24 | 22.35 | 22.76 | 21.73 | 21.77 | -2.55% | 30,198 | 67,045,894 |
| 2024-07-23 | 23.39 | 23.79 | 22.32 | 22.34 | +1.04% | 45,683 | 104,435,328 |
| 2024-07-22 | 22.22 | 22.57 | 21.9 | 22.11 | -0.5% | 14,315 | 31,715,015 |
| 2024-07-19 | 21.74 | 22.57 | 21.5 | 22.22 | +1.97% | 18,230 | 40,392,483 |
| 2024-07-18 | 22.3 | 22.49 | 21.45 | 21.79 | -2.07% | 21,470 | 46,613,533 |
| 2024-07-17 | 23.07 | 23.14 | 22.22 | 22.25 | -4.01% | 17,725 | 40,057,154 |
| 2024-07-16 | 22.36 | 23.18 | 22.15 | 23.18 | +2.48% | 19,304 | 43,827,217 |
| 2024-07-15 | 22.87 | 22.98 | 22.51 | 22.62 | -1.14% | 10,900 | 24,728,076 |
| 2024-07-12 | 23.52 | 23.52 | 22.73 | 22.88 | -2.72% | 20,733 | 47,559,008 |
| 2024-07-11 | 22.74 | 23.63 | 22.52 | 23.52 | +5.05% | 21,901 | 50,736,340 |
| 2024-07-10 | 22.86 | 23.08 | 22.28 | 22.39 | -2.01% | 17,082 | 38,590,974 |
| 2024-07-09 | 22.2 | 22.89 | 22.11 | 22.85 | +3.21% | 15,717 | 35,438,046 |
| 2024-07-08 | 22.96 | 23.08 | 22.07 | 22.14 | -2.89% | 11,460 | 25,846,150 |
| 2024-07-05 | 22.55 | 22.87 | 22.18 | 22.8 | +1.11% | 10,845 | 24,375,474 |
| 2024-07-04 | 23.15 | 23.39 | 22.45 | 22.55 | -3.01% | 12,439 | 28,376,111 |
| 2024-07-03 | 23.3 | 23.85 | 23.08 | 23.25 | -0.6% | 12,114 | 28,315,763 |
| 2024-07-02 | 23.63 | 24.18 | 23.35 | 23.39 | -1.31% | 18,666 | 44,148,901 |
| 2024-07-01 | 23.2 | 23.74 | 22.85 | 23.7 | +2.2% | 18,063 | 42,173,258 |
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：