股票概览
23.53
+15.85%
+3.22
22
开盘价
23.71
最高价
20.61
最低价
36,493
成交量
数据更新至: 2024-09-30
技术指标
19.79
MA5 (5日均线)
18.59
MA10 (10日均线)
18.18
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 | 23.71 | 20.61 | 23.53 | +15.85% | 36,493 | 81,268,467 |
| 2024-09-27 | 19.12 | 20.87 | 18.99 | 20.31 | +7.69% | 12,654 | 24,763,090 |
| 2024-09-26 | 18.1 | 18.86 | 18.02 | 18.86 | +3.8% | 8,914 | 16,396,793 |
| 2024-09-25 | 18.38 | 18.69 | 18.08 | 18.17 | +0.39% | 12,298 | 22,571,227 |
| 2024-09-24 | 17.55 | 18.12 | 17.3 | 18.1 | +3.13% | 8,472 | 15,068,946 |
| 2024-09-23 | 17.32 | 17.72 | 17.15 | 17.55 | +1.56% | 4,701 | 8,242,538 |
| 2024-09-20 | 17.47 | 17.58 | 17.17 | 17.28 | -0.29% | 5,318 | 9,217,264 |
| 2024-09-19 | 17.28 | 17.6 | 17 | 17.33 | +0.81% | 5,209 | 9,021,653 |
| 2024-09-18 | 17.74 | 17.76 | 16.93 | 17.19 | -2.39% | 5,674 | 9,716,874 |
| 2024-09-13 | 18.15 | 18.29 | 17.55 | 17.61 | -1.62% | 6,506 | 11,587,213 |
| 2024-09-12 | 17.83 | 18.25 | 17.77 | 17.9 | +0.9% | 6,030 | 10,871,620 |
| 2024-09-11 | 17.72 | 17.83 | 17.59 | 17.74 | -0.45% | 4,426 | 7,838,698 |
| 2024-09-10 | 17.16 | 17.88 | 16.96 | 17.82 | +3.91% | 7,609 | 13,247,763 |
| 2024-09-09 | 17.25 | 17.38 | 16.96 | 17.15 | -0.41% | 5,350 | 9,164,329 |
| 2024-09-06 | 17.96 | 17.97 | 17.18 | 17.22 | -4.12% | 7,051 | 12,294,868 |
| 2024-09-05 | 17.99 | 18.2 | 17.69 | 17.96 | +1.47% | 5,392 | 9,653,904 |
| 2024-09-04 | 17.63 | 17.99 | 17.56 | 17.7 | -0.51% | 5,887 | 10,471,262 |
| 2024-09-03 | 17.43 | 18.02 | 17.41 | 17.79 | +1.14% | 9,664 | 17,146,539 |
| 2024-09-02 | 18.54 | 18.66 | 17.59 | 17.59 | -6.04% | 13,513 | 24,123,520 |
| 2024-08-30 | 18.32 | 19.24 | 18.32 | 18.72 | +2.07% | 14,762 | 27,813,802 |
| 2024-08-29 | 17.23 | 18.68 | 17.17 | 18.34 | -5.46% | 18,982 | 34,099,453 |
| 2024-08-28 | 19.19 | 19.64 | 18.9 | 19.4 | +1.78% | 5,061 | 9,775,124 |
| 2024-08-27 | 19.44 | 19.69 | 19.01 | 19.06 | -2.66% | 4,553 | 8,768,479 |
| 2024-08-26 | 19.67 | 20.14 | 19.45 | 19.58 | -0.46% | 5,580 | 11,009,699 |
| 2024-08-23 | 19.45 | 19.79 | 19.17 | 19.67 | +0.87% | 5,837 | 11,354,828 |
| 2024-08-22 | 19.75 | 20.18 | 19.35 | 19.5 | -1.27% | 6,041 | 11,948,702 |
| 2024-08-21 | 19.51 | 20.18 | 19.4 | 19.75 | +0.51% | 5,579 | 11,085,058 |
| 2024-08-20 | 20.49 | 20.49 | 19.51 | 19.65 | -3.3% | 6,199 | 12,300,429 |
| 2024-08-19 | 20.62 | 20.99 | 20.22 | 20.32 | -1.41% | 5,999 | 12,311,325 |
| 2024-08-16 | 20.46 | 20.99 | 20.45 | 20.61 | +0.93% | 8,297 | 17,195,865 |
| 2024-08-15 | 20.34 | 20.79 | 20.08 | 20.42 | -0.2% | 5,931 | 12,138,489 |
| 2024-08-14 | 20.49 | 20.69 | 20.31 | 20.46 | -0.05% | 3,506 | 7,179,859 |
| 2024-08-13 | 20.49 | 20.54 | 20.06 | 20.47 | +0.64% | 4,300 | 8,720,362 |
| 2024-08-12 | 20.52 | 20.62 | 20.08 | 20.34 | -1.21% | 4,094 | 8,336,219 |
| 2024-08-09 | 20.96 | 21.03 | 20.51 | 20.59 | -0.05% | 5,506 | 11,396,360 |
| 2024-08-08 | 20.8 | 20.96 | 20.38 | 20.6 | -1.67% | 6,806 | 14,085,938 |
| 2024-08-07 | 20.34 | 21.38 | 20.34 | 20.95 | +1.95% | 9,413 | 19,709,715 |
| 2024-08-06 | 20.54 | 20.68 | 20.12 | 20.55 | +2.6% | 5,565 | 11,364,897 |
| 2024-08-05 | 20.93 | 21.15 | 20 | 20.03 | -5.38% | 10,842 | 22,236,227 |
| 2024-08-02 | 22.13 | 22.22 | 21.12 | 21.17 | -5.49% | 13,460 | 29,124,223 |
| 2024-08-01 | 21.85 | 22.54 | 21.6 | 22.4 | +2.61% | 12,279 | 27,206,679 |
| 2024-07-31 | 20.55 | 21.88 | 20.4 | 21.83 | +5.97% | 11,970 | 25,558,265 |
| 2024-07-30 | 20.43 | 20.94 | 20.23 | 20.6 | -0.24% | 8,147 | 16,775,923 |
| 2024-07-29 | 20.66 | 20.99 | 20.32 | 20.65 | -1.01% | 8,503 | 17,527,925 |
| 2024-07-26 | 19.92 | 20.98 | 19.92 | 20.86 | +3.52% | 11,877 | 24,663,012 |
| 2024-07-25 | 19.9 | 20.53 | 19.82 | 20.15 | -0.1% | 7,322 | 14,758,039 |
| 2024-07-24 | 20.71 | 20.91 | 20.1 | 20.17 | -2.61% | 9,061 | 18,442,821 |
| 2024-07-23 | 21.75 | 21.75 | 20.5 | 20.71 | -4.65% | 11,395 | 24,082,751 |
| 2024-07-22 | 21.28 | 22.52 | 21.13 | 21.72 | +2.79% | 19,820 | 43,253,595 |
| 2024-07-19 | 20.66 | 21.46 | 20.38 | 21.13 | +2.23% | 11,227 | 23,551,391 |
| 2024-07-18 | 21.16 | 21.16 | 19.93 | 20.67 | -2.87% | 16,559 | 33,746,457 |
| 2024-07-17 | 21.9 | 22.26 | 21.25 | 21.28 | -3.05% | 9,539 | 20,569,460 |
| 2024-07-16 | 21.8 | 22.01 | 21.37 | 21.95 | +0.69% | 10,009 | 21,767,850 |
| 2024-07-15 | 22.88 | 22.99 | 21.61 | 21.8 | -4.22% | 9,615 | 21,076,287 |
| 2024-07-12 | 23.73 | 23.74 | 22.65 | 22.76 | -3.35% | 8,553 | 19,630,041 |
| 2024-07-11 | 23.12 | 23.63 | 23.03 | 23.55 | +3.93% | 6,216 | 14,546,367 |
| 2024-07-10 | 22.5 | 23.25 | 22.39 | 22.66 | -0.83% | 5,334 | 12,206,353 |
| 2024-07-09 | 22.28 | 23.2 | 22.02 | 22.85 | +2.93% | 10,044 | 22,711,293 |
| 2024-07-08 | 23 | 23.15 | 22.19 | 22.2 | -4.1% | 5,612 | 12,633,210 |
| 2024-07-05 | 23.38 | 23.55 | 22.73 | 23.15 | -0.26% | 4,660 | 10,777,315 |
| 2024-07-04 | 24.21 | 24.29 | 23.09 | 23.21 | -2.93% | 4,955 | 11,671,535 |
| 2024-07-03 | 24.37 | 24.47 | 23.73 | 23.91 | -2.29% | 3,568 | 8,589,529 |
| 2024-07-02 | 24.24 | 24.66 | 24.14 | 24.47 | +0.87% | 5,582 | 13,604,731 |
| 2024-07-01 | 25.06 | 25.29 | 23.66 | 24.26 | -3.08% | 12,432 | 30,181,626 |
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：