股票概览
24.26
+14%
+2.98
22.53
开盘价
24.33
最高价
21.4
最低价
33,814
成交量
数据更新至: 2024-09-30
技术指标
20.92
MA5 (5日均线)
19.82
MA10 (10日均线)
20.12
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 | 22.53 | 24.33 | 21.4 | 24.26 | +14% | 33,814 | 77,286,003 |
| 2024-09-27 | 20.56 | 21.48 | 20 | 21.28 | +5.56% | 8,638 | 17,834,450 |
| 2024-09-26 | 19.3 | 20.25 | 19.18 | 20.16 | +4.56% | 11,458 | 22,705,398 |
| 2024-09-25 | 19.79 | 20.05 | 19.17 | 19.28 | -1.68% | 9,660 | 18,935,137 |
| 2024-09-24 | 18.91 | 19.79 | 18.8 | 19.61 | +4.48% | 4,963 | 9,567,219 |
| 2024-09-23 | 18.71 | 18.97 | 18.53 | 18.77 | +0.91% | 2,736 | 5,150,824 |
| 2024-09-20 | 18.51 | 18.94 | 18.39 | 18.6 | -0.21% | 3,337 | 6,191,163 |
| 2024-09-19 | 18.47 | 18.97 | 18.35 | 18.64 | +0.92% | 3,010 | 5,625,515 |
| 2024-09-18 | 19.42 | 19.43 | 18.41 | 18.47 | -3.35% | 3,515 | 6,573,934 |
| 2024-09-13 | 19.84 | 19.88 | 19.06 | 19.11 | -3.48% | 5,414 | 10,511,999 |
| 2024-09-12 | 20.15 | 20.31 | 19.78 | 19.8 | -1.2% | 3,029 | 6,054,646 |
| 2024-09-11 | 20.16 | 20.32 | 19.86 | 20.04 | -0.1% | 3,324 | 6,662,704 |
| 2024-09-10 | 20.1 | 20.22 | 19.85 | 20.06 | +0.4% | 2,408 | 4,811,412 |
| 2024-09-09 | 19.95 | 20.24 | 19.8 | 19.98 | +0.3% | 3,182 | 6,364,241 |
| 2024-09-06 | 20.58 | 20.61 | 19.91 | 19.92 | -3.21% | 4,372 | 8,819,328 |
| 2024-09-05 | 20.78 | 20.93 | 20.47 | 20.58 | -0.48% | 2,650 | 5,474,016 |
| 2024-09-04 | 20.51 | 20.96 | 20.51 | 20.68 | -1.05% | 3,114 | 6,471,444 |
| 2024-09-03 | 20.68 | 21 | 20.46 | 20.9 | +1.06% | 4,053 | 8,455,257 |
| 2024-09-02 | 21.88 | 21.88 | 20.65 | 20.68 | -3.9% | 7,084 | 14,956,955 |
| 2024-08-30 | 21.68 | 22.24 | 21.14 | 21.52 | +0.42% | 10,605 | 23,002,039 |
| 2024-08-29 | 20.5 | 21.8 | 20.35 | 21.43 | +3.93% | 7,965 | 16,871,993 |
| 2024-08-28 | 19.99 | 21 | 19.99 | 20.62 | +2.23% | 4,209 | 8,645,668 |
| 2024-08-27 | 19.97 | 20.24 | 19.83 | 20.17 | +1% | 2,103 | 4,215,344 |
| 2024-08-26 | 19.52 | 20.29 | 19.41 | 19.97 | +1.63% | 3,904 | 7,791,789 |
| 2024-08-23 | 19.58 | 19.77 | 19.27 | 19.65 | +0.26% | 4,513 | 8,810,720 |
| 2024-08-22 | 19 | 19.68 | 19 | 19.6 | +1.34% | 4,805 | 9,363,529 |
| 2024-08-21 | 19.47 | 19.53 | 18.99 | 19.34 | +0.05% | 2,390 | 4,633,256 |
| 2024-08-20 | 19.5 | 19.99 | 19.19 | 19.33 | -2.08% | 3,528 | 6,865,624 |
| 2024-08-19 | 19.71 | 20.03 | 19.5 | 19.74 | -1.15% | 3,501 | 6,928,339 |
| 2024-08-16 | 20.19 | 20.22 | 19.84 | 19.97 | -0.25% | 4,346 | 8,716,493 |
| 2024-08-15 | 19.79 | 20.2 | 19.79 | 20.02 | +0.35% | 3,485 | 6,985,469 |
| 2024-08-14 | 19.9 | 20.09 | 19.74 | 19.95 | -0.25% | 2,897 | 5,781,885 |
| 2024-08-13 | 19.99 | 20.1 | 19.71 | 20 | +0.91% | 2,708 | 5,398,864 |
| 2024-08-12 | 19.95 | 20.06 | 19.79 | 19.82 | -1.15% | 2,636 | 5,247,129 |
| 2024-08-09 | 20.29 | 20.42 | 20.03 | 20.05 | +0.1% | 2,879 | 5,812,609 |
| 2024-08-08 | 20.27 | 20.28 | 19.78 | 20.03 | -1.91% | 3,815 | 7,634,587 |
| 2024-08-07 | 20.26 | 20.77 | 20.26 | 20.42 | -0.49% | 3,632 | 7,447,807 |
| 2024-08-06 | 20.08 | 20.53 | 20.08 | 20.52 | +2.45% | 4,131 | 8,413,809 |
| 2024-08-05 | 20.38 | 20.79 | 19.99 | 20.03 | -3.05% | 5,806 | 11,767,087 |
| 2024-08-02 | 21.23 | 21.36 | 20.53 | 20.66 | -2.46% | 4,345 | 9,087,102 |
| 2024-08-01 | 21.38 | 21.56 | 21.17 | 21.18 | -1.49% | 6,187 | 13,205,083 |
| 2024-07-31 | 20.57 | 21.55 | 20.38 | 21.5 | +4.02% | 9,566 | 20,266,080 |
| 2024-07-30 | 20.44 | 20.78 | 20.26 | 20.67 | +0.58% | 3,784 | 7,779,127 |
| 2024-07-29 | 20.84 | 20.87 | 20.2 | 20.55 | +0.05% | 2,432 | 5,000,497 |
| 2024-07-26 | 20.14 | 20.62 | 20.14 | 20.54 | +1.48% | 3,401 | 6,966,506 |
| 2024-07-25 | 20.19 | 20.74 | 20.19 | 20.24 | -0.93% | 4,309 | 8,797,606 |
| 2024-07-24 | 20.93 | 21.36 | 20.42 | 20.43 | -3.4% | 6,377 | 13,206,359 |
| 2024-07-23 | 21.81 | 22.04 | 21.14 | 21.15 | -3.78% | 6,160 | 13,238,654 |
| 2024-07-22 | 22.12 | 22.27 | 21.63 | 21.98 | -0.45% | 5,479 | 12,027,671 |
| 2024-07-19 | 21.61 | 22.38 | 21.45 | 22.08 | +1.15% | 6,430 | 14,135,724 |
| 2024-07-18 | 21.88 | 21.98 | 21.3 | 21.83 | -1.53% | 6,849 | 14,794,856 |
| 2024-07-17 | 22.55 | 22.55 | 22.09 | 22.17 | -1.69% | 6,479 | 14,433,764 |
| 2024-07-16 | 22.61 | 22.83 | 22.07 | 22.55 | -0.57% | 9,122 | 20,462,591 |
| 2024-07-15 | 23.53 | 23.54 | 22.66 | 22.68 | -3.69% | 9,583 | 21,934,325 |
| 2024-07-12 | 24.44 | 24.44 | 23.52 | 23.55 | -3.33% | 10,697 | 25,472,454 |
| 2024-07-11 | 23.9 | 24.58 | 23.78 | 24.36 | +3.66% | 15,266 | 36,825,722 |
| 2024-07-10 | 24.02 | 24.17 | 23.5 | 23.5 | -3.29% | 11,685 | 27,691,818 |
| 2024-07-09 | 23.95 | 24.67 | 22.93 | 24.3 | +2.7% | 18,231 | 43,325,491 |
| 2024-07-08 | 23.9 | 24.49 | 23.65 | 23.66 | -1.38% | 13,763 | 33,163,708 |
| 2024-07-05 | 23.45 | 24.34 | 22.64 | 23.99 | +2.09% | 19,969 | 47,141,516 |
| 2024-07-04 | 24.73 | 24.99 | 23.39 | 23.5 | -5.66% | 19,509 | 47,074,522 |
| 2024-07-03 | 26.45 | 26.45 | 24.83 | 24.91 | -5.82% | 24,846 | 63,127,956 |
| 2024-07-02 | 28.1 | 28.34 | 26.06 | 26.45 | -7.19% | 41,399 | 111,333,327 |
| 2024-07-01 | 30.19 | 30.5 | 27.63 | 28.5 | -2.7% | 54,728 | 159,603,943 |
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：