股票概览
25.52
+10%
+2.32
24.18
开盘价
25.52
最高价
23.78
最低价
56,221
成交量
数据更新至: 2024-09-30
技术指标
22.27
MA5 (5日均线)
21.00
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 | 24.18 | 25.52 | 23.78 | 25.52 | +10% | 56,221 | 139,575,360 |
| 2024-09-27 | 21.92 | 23.55 | 21.92 | 23.2 | +7.81% | 39,796 | 90,569,858 |
| 2024-09-26 | 20.56 | 21.55 | 20.5 | 21.52 | +4.36% | 22,848 | 48,006,916 |
| 2024-09-25 | 20.9 | 21.15 | 20.59 | 20.62 | +0.73% | 24,207 | 50,535,509 |
| 2024-09-24 | 19.99 | 20.49 | 19.72 | 20.47 | +3.86% | 19,917 | 40,081,083 |
| 2024-09-23 | 19.62 | 20.06 | 19.62 | 19.71 | -0.4% | 9,410 | 18,680,713 |
| 2024-09-20 | 19.97 | 20.19 | 19.61 | 19.79 | -0.65% | 10,180 | 20,125,522 |
| 2024-09-19 | 19.6 | 20.27 | 19.52 | 19.92 | +2.31% | 12,137 | 24,175,400 |
| 2024-09-18 | 19.93 | 20.06 | 19.17 | 19.47 | -1.37% | 9,431 | 18,310,572 |
| 2024-09-13 | 20.28 | 20.33 | 19.72 | 19.74 | -2.42% | 11,359 | 22,656,935 |
| 2024-09-12 | 20.5 | 20.75 | 20.19 | 20.23 | -1.56% | 9,517 | 19,444,599 |
| 2024-09-11 | 20.49 | 20.72 | 20.3 | 20.55 | +0.24% | 9,168 | 18,826,772 |
| 2024-09-10 | 20.3 | 20.6 | 20.05 | 20.5 | +0.99% | 10,739 | 21,758,817 |
| 2024-09-09 | 20.39 | 20.64 | 20.16 | 20.3 | -1.17% | 10,708 | 21,808,255 |
| 2024-09-06 | 20.99 | 21.27 | 20.47 | 20.54 | -2.33% | 13,741 | 28,615,938 |
| 2024-09-05 | 20.89 | 21.16 | 20.7 | 21.03 | +1.5% | 12,477 | 26,220,380 |
| 2024-09-04 | 20.55 | 20.94 | 20.48 | 20.72 | 0% | 10,923 | 22,677,393 |
| 2024-09-03 | 20.32 | 20.77 | 20.16 | 20.72 | +2.07% | 14,014 | 28,837,512 |
| 2024-09-02 | 20.6 | 20.85 | 20.28 | 20.3 | -2.03% | 13,915 | 28,620,443 |
| 2024-08-30 | 20.58 | 21.08 | 20.51 | 20.72 | +0.44% | 21,783 | 45,419,430 |
| 2024-08-29 | 19.98 | 20.72 | 19.92 | 20.63 | +3% | 17,841 | 36,494,378 |
| 2024-08-28 | 19.84 | 20.35 | 19.72 | 20.03 | +0.75% | 11,736 | 23,539,226 |
| 2024-08-27 | 20.06 | 20.25 | 19.76 | 19.88 | -1.44% | 13,821 | 27,633,263 |
| 2024-08-26 | 19.81 | 20.4 | 19.73 | 20.17 | +2.23% | 21,395 | 43,218,612 |
| 2024-08-23 | 20.24 | 20.69 | 19.58 | 19.73 | -6.67% | 43,584 | 86,981,549 |
| 2024-08-22 | 21.39 | 21.58 | 21.13 | 21.14 | -1.17% | 11,379 | 24,339,519 |
| 2024-08-21 | 21.34 | 21.65 | 21.27 | 21.39 | -0.37% | 9,197 | 19,725,967 |
| 2024-08-20 | 22.08 | 22.17 | 21.42 | 21.47 | -2.76% | 16,185 | 35,059,996 |
| 2024-08-19 | 22.29 | 22.48 | 22 | 22.08 | -0.99% | 11,679 | 25,921,190 |
| 2024-08-16 | 22.6 | 22.6 | 22.3 | 22.3 | -0.4% | 8,847 | 19,815,977 |
| 2024-08-15 | 22.2 | 22.72 | 22.08 | 22.39 | +0.49% | 12,514 | 28,097,734 |
| 2024-08-14 | 22.5 | 22.58 | 22.22 | 22.28 | -1.2% | 8,362 | 18,690,686 |
| 2024-08-13 | 22.6 | 22.6 | 22.14 | 22.55 | +1.03% | 8,070 | 18,059,552 |
| 2024-08-12 | 22.55 | 22.55 | 22.06 | 22.32 | -0.36% | 10,720 | 23,875,498 |
| 2024-08-09 | 22.6 | 22.82 | 22.38 | 22.4 | -0.84% | 9,735 | 21,962,608 |
| 2024-08-08 | 22.3 | 22.66 | 22 | 22.59 | +0.58% | 11,481 | 25,653,941 |
| 2024-08-07 | 22.49 | 22.6 | 22.29 | 22.46 | -0.13% | 8,554 | 19,196,545 |
| 2024-08-06 | 22.21 | 22.6 | 22.21 | 22.49 | +1.95% | 13,135 | 29,361,493 |
| 2024-08-05 | 22.63 | 23.05 | 22.04 | 22.06 | -2.95% | 16,773 | 37,724,710 |
| 2024-08-02 | 23.06 | 23.29 | 22.66 | 22.73 | -2.19% | 12,003 | 27,566,085 |
| 2024-08-01 | 23.55 | 23.55 | 23.03 | 23.24 | -0.9% | 12,867 | 29,943,976 |
| 2024-07-31 | 22.42 | 23.45 | 22.23 | 23.45 | +4.55% | 17,055 | 39,275,324 |
| 2024-07-30 | 22.35 | 22.8 | 22.2 | 22.43 | -0.36% | 13,943 | 31,190,998 |
| 2024-07-29 | 23.25 | 23.25 | 22.41 | 22.51 | -2.26% | 15,868 | 36,115,922 |
| 2024-07-26 | 22.39 | 23.05 | 22.39 | 23.03 | +2.72% | 10,236 | 23,411,008 |
| 2024-07-25 | 22.15 | 22.63 | 21.83 | 22.42 | +1.17% | 12,308 | 27,389,908 |
| 2024-07-24 | 22.8 | 22.85 | 21.94 | 22.16 | -2.76% | 15,783 | 35,133,361 |
| 2024-07-23 | 23.65 | 23.65 | 22.77 | 22.79 | -2.73% | 11,678 | 27,101,236 |
| 2024-07-22 | 23.63 | 24 | 23.33 | 23.43 | -1.06% | 9,648 | 22,710,880 |
| 2024-07-19 | 23.7 | 24.16 | 23.45 | 23.68 | +0.38% | 12,149 | 28,830,069 |
| 2024-07-18 | 23.58 | 23.82 | 23.23 | 23.59 | -0.8% | 14,257 | 33,425,577 |
| 2024-07-17 | 24.16 | 24.16 | 23.68 | 23.78 | -1.74% | 12,452 | 29,691,839 |
| 2024-07-16 | 24.33 | 24.49 | 24.02 | 24.2 | -0.49% | 12,001 | 29,026,376 |
| 2024-07-15 | 24.8 | 24.9 | 24.23 | 24.32 | -2.01% | 11,569 | 28,329,217 |
| 2024-07-12 | 24.69 | 24.95 | 24.47 | 24.82 | +0.45% | 13,555 | 33,478,632 |
| 2024-07-11 | 24.3 | 24.74 | 24.13 | 24.71 | +3.56% | 21,165 | 51,859,064 |
| 2024-07-10 | 23.4 | 24.19 | 23.39 | 23.86 | +1.27% | 14,840 | 35,517,878 |
| 2024-07-09 | 22.71 | 23.58 | 22.6 | 23.56 | +3.74% | 17,072 | 39,519,113 |
| 2024-07-08 | 23.46 | 23.63 | 22.55 | 22.71 | -3.89% | 22,934 | 52,533,370 |
| 2024-07-05 | 23.65 | 23.74 | 23.11 | 23.63 | -0.51% | 14,122 | 33,161,469 |
| 2024-07-04 | 24.28 | 24.85 | 23.62 | 23.75 | -2.18% | 20,527 | 49,710,772 |
| 2024-07-03 | 24.16 | 25.09 | 24 | 24.28 | +1.42% | 26,002 | 63,475,838 |
| 2024-07-02 | 24.26 | 24.47 | 23.8 | 23.94 | -0.91% | 12,957 | 31,201,159 |
| 2024-07-01 | 24.1 | 24.35 | 23.58 | 24.16 | -0.08% | 20,676 | 49,463,119 |
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：