股票概览
25.3
+7.66%
+1.8
24.04
开盘价
25.5
最高价
23.8
最低价
67,315
成交量
数据更新至: 2024-09-30
技术指标
22.69
MA5 (5日均线)
21.39
MA10 (10日均线)
20.78
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 | 24.04 | 25.5 | 23.8 | 25.3 | +7.66% | 67,315 | 166,599,827 |
| 2024-09-27 | 22.8 | 23.65 | 22.62 | 23.5 | +4.12% | 40,435 | 93,408,792 |
| 2024-09-26 | 21.01 | 22.57 | 21.01 | 22.57 | +7.02% | 29,801 | 65,383,639 |
| 2024-09-25 | 21.05 | 21.51 | 21.04 | 21.09 | +0.57% | 15,945 | 33,931,666 |
| 2024-09-24 | 20.4 | 20.98 | 20.34 | 20.97 | +3.2% | 16,444 | 34,057,859 |
| 2024-09-23 | 20.42 | 20.65 | 20.25 | 20.32 | -0.49% | 7,695 | 15,728,276 |
| 2024-09-20 | 20.3 | 20.46 | 20.12 | 20.42 | +0.64% | 8,374 | 17,011,625 |
| 2024-09-19 | 19.76 | 20.49 | 19.76 | 20.29 | +3.15% | 14,342 | 28,990,034 |
| 2024-09-18 | 19.7 | 19.81 | 19.4 | 19.67 | -0.41% | 6,807 | 13,322,619 |
| 2024-09-13 | 19.95 | 20.05 | 19.75 | 19.75 | -0.75% | 5,330 | 10,584,885 |
| 2024-09-12 | 19.92 | 20.11 | 19.9 | 19.9 | -0.05% | 6,617 | 13,239,246 |
| 2024-09-11 | 19.99 | 20.11 | 19.81 | 19.91 | -0.7% | 8,423 | 16,788,764 |
| 2024-09-10 | 20.24 | 20.24 | 19.8 | 20.05 | -0.25% | 7,714 | 15,410,225 |
| 2024-09-09 | 20.18 | 20.28 | 19.98 | 20.1 | -0.79% | 8,136 | 16,387,392 |
| 2024-09-06 | 20.6 | 20.65 | 20.24 | 20.26 | -1.22% | 6,211 | 12,656,496 |
| 2024-09-05 | 20.14 | 20.55 | 20.09 | 20.51 | +2.14% | 9,608 | 19,574,530 |
| 2024-09-04 | 20.17 | 20.34 | 20.07 | 20.08 | -0.5% | 6,141 | 12,388,159 |
| 2024-09-03 | 20.16 | 20.4 | 20.15 | 20.18 | +0.1% | 6,267 | 12,686,766 |
| 2024-09-02 | 20.51 | 20.6 | 20.15 | 20.16 | -2.04% | 9,392 | 19,065,347 |
| 2024-08-30 | 20.53 | 20.87 | 20.11 | 20.58 | +0.05% | 13,985 | 28,807,502 |
| 2024-08-29 | 20.07 | 20.6 | 20.03 | 20.57 | +2.49% | 12,056 | 24,615,706 |
| 2024-08-28 | 20.04 | 20.12 | 19.84 | 20.07 | +0.1% | 7,461 | 14,916,406 |
| 2024-08-27 | 20.11 | 20.22 | 19.96 | 20.05 | -0.69% | 6,808 | 13,648,218 |
| 2024-08-26 | 20.33 | 20.47 | 20.1 | 20.19 | -0.64% | 7,987 | 16,169,041 |
| 2024-08-23 | 20.18 | 20.35 | 19.99 | 20.32 | +1.45% | 11,684 | 23,646,921 |
| 2024-08-22 | 21.15 | 21.27 | 20.03 | 20.03 | -5.74% | 27,612 | 56,351,574 |
| 2024-08-21 | 21.48 | 21.52 | 21.22 | 21.25 | -1.02% | 8,912 | 19,019,575 |
| 2024-08-20 | 21.64 | 21.72 | 21.4 | 21.47 | -0.83% | 8,330 | 17,925,937 |
| 2024-08-19 | 21.67 | 21.85 | 21.63 | 21.65 | -0.05% | 6,612 | 14,360,534 |
| 2024-08-16 | 21.82 | 21.83 | 21.65 | 21.66 | -0.73% | 7,790 | 16,929,442 |
| 2024-08-15 | 21.73 | 22.07 | 21.72 | 21.82 | -0.14% | 11,479 | 25,113,400 |
| 2024-08-14 | 21.98 | 21.98 | 21.66 | 21.85 | -0.5% | 7,145 | 15,608,804 |
| 2024-08-13 | 22.11 | 22.21 | 21.74 | 21.96 | -0.68% | 11,153 | 24,470,675 |
| 2024-08-12 | 22.09 | 22.24 | 21.89 | 22.11 | +0.45% | 7,113 | 15,736,011 |
| 2024-08-09 | 22.08 | 22.28 | 22.01 | 22.01 | -0.23% | 10,375 | 22,962,248 |
| 2024-08-08 | 21.65 | 22.15 | 21.55 | 22.06 | +1.85% | 12,568 | 27,575,607 |
| 2024-08-07 | 21.7 | 21.78 | 21.52 | 21.66 | -0.18% | 7,820 | 16,935,970 |
| 2024-08-06 | 21.41 | 21.88 | 21.28 | 21.7 | -0.14% | 18,715 | 40,288,333 |
| 2024-08-05 | 21.81 | 22.2 | 21.71 | 21.73 | -0.46% | 13,341 | 29,282,257 |
| 2024-08-02 | 21.9 | 22.04 | 21.82 | 21.83 | -0.59% | 9,908 | 21,716,122 |
| 2024-08-01 | 22.14 | 22.33 | 21.9 | 21.96 | -0.81% | 13,422 | 29,669,456 |
| 2024-07-31 | 21.39 | 22.17 | 21.35 | 22.14 | +3.46% | 15,264 | 33,417,281 |
| 2024-07-30 | 21.3 | 21.47 | 21.07 | 21.4 | +0.42% | 7,228 | 15,372,890 |
| 2024-07-29 | 21.38 | 21.68 | 21.26 | 21.31 | -1.02% | 7,163 | 15,398,650 |
| 2024-07-26 | 21.28 | 21.54 | 21.19 | 21.53 | +1.6% | 5,876 | 12,602,195 |
| 2024-07-25 | 20.87 | 21.29 | 20.83 | 21.19 | +1.39% | 8,031 | 16,975,956 |
| 2024-07-24 | 21.22 | 21.23 | 20.86 | 20.9 | -1.69% | 10,643 | 22,369,638 |
| 2024-07-23 | 21.73 | 21.78 | 21.26 | 21.26 | -2.21% | 9,563 | 20,580,409 |
| 2024-07-22 | 21.85 | 21.89 | 21.62 | 21.74 | -0.64% | 9,088 | 19,742,714 |
| 2024-07-19 | 21.54 | 21.88 | 21.44 | 21.88 | +0.88% | 9,584 | 20,820,361 |
| 2024-07-18 | 21.8 | 21.8 | 21.51 | 21.69 | +0.09% | 11,359 | 24,598,125 |
| 2024-07-17 | 21.26 | 21.68 | 21.21 | 21.67 | +1.83% | 13,670 | 29,387,337 |
| 2024-07-16 | 21.52 | 21.63 | 21.23 | 21.28 | -1.16% | 13,259 | 28,395,405 |
| 2024-07-15 | 21.63 | 21.71 | 21.48 | 21.53 | -0.83% | 7,397 | 15,959,484 |
| 2024-07-12 | 21.7 | 21.8 | 21.5 | 21.71 | +0.46% | 9,279 | 20,076,718 |
| 2024-07-11 | 21.39 | 21.66 | 21.31 | 21.61 | +2.17% | 11,875 | 25,584,717 |
| 2024-07-10 | 21.11 | 21.44 | 21.08 | 21.15 | -0.33% | 8,826 | 18,770,060 |
| 2024-07-09 | 21.01 | 21.27 | 20.73 | 21.22 | +1% | 11,790 | 24,809,152 |
| 2024-07-08 | 21.53 | 21.63 | 20.95 | 21.01 | -2.32% | 11,299 | 23,904,792 |
| 2024-07-05 | 21.34 | 21.56 | 21.34 | 21.51 | +0.42% | 7,937 | 17,019,658 |
| 2024-07-04 | 21.71 | 21.78 | 21.35 | 21.42 | -1.43% | 9,147 | 19,693,096 |
| 2024-07-03 | 21.63 | 21.88 | 21.52 | 21.73 | +0.6% | 10,145 | 22,055,880 |
| 2024-07-02 | 21.77 | 21.95 | 21.5 | 21.6 | -0.64% | 12,565 | 27,285,698 |
| 2024-07-01 | 21.4 | 21.84 | 21.4 | 21.74 | +1.83% | 12,023 | 26,040,354 |
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：