股票概览
25.95
+9.59%
+2.27
24.59
开盘价
26.03
最高价
23.7
最低价
203,725
成交量
数据更新至: 2024-09-30
技术指标
23.42
MA5 (5日均线)
22.59
MA10 (10日均线)
23.05
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 | 24.59 | 26.03 | 23.7 | 25.95 | +9.59% | 203,725 | 508,100,224 |
| 2024-09-27 | 22.95 | 23.96 | 22.82 | 23.68 | +4.32% | 141,445 | 330,099,554 |
| 2024-09-26 | 22.4 | 22.73 | 21.91 | 22.7 | +0.75% | 102,334 | 229,144,637 |
| 2024-09-25 | 22.2 | 22.92 | 22.11 | 22.53 | +1.3% | 125,267 | 281,918,456 |
| 2024-09-24 | 21.85 | 22.25 | 21.47 | 22.24 | +1.78% | 81,576 | 179,327,451 |
| 2024-09-23 | 21.8 | 22.15 | 21.66 | 21.85 | +0.51% | 55,477 | 121,360,570 |
| 2024-09-20 | 21.87 | 22.04 | 21.52 | 21.74 | -0.55% | 54,778 | 118,982,642 |
| 2024-09-19 | 21.65 | 21.96 | 21.44 | 21.86 | +1.44% | 76,859 | 167,110,784 |
| 2024-09-18 | 21.82 | 22.18 | 21.41 | 21.55 | -1.24% | 56,659 | 122,745,633 |
| 2024-09-13 | 22.48 | 22.65 | 21.82 | 21.82 | -3.79% | 90,659 | 201,384,696 |
| 2024-09-12 | 23.58 | 23.87 | 22.58 | 22.68 | -4.59% | 120,790 | 278,247,240 |
| 2024-09-11 | 24.12 | 24.3 | 23.18 | 23.77 | +0.93% | 101,412 | 239,388,296 |
| 2024-09-10 | 23.56 | 24.35 | 23.15 | 23.55 | -0.67% | 101,949 | 240,793,605 |
| 2024-09-09 | 23.56 | 24.1 | 22.64 | 23.71 | +0.81% | 129,741 | 303,919,655 |
| 2024-09-06 | 24.19 | 24.65 | 23.46 | 23.52 | -1.34% | 165,420 | 396,924,381 |
| 2024-09-05 | 22.8 | 23.98 | 22.7 | 23.84 | +4.47% | 163,014 | 382,911,872 |
| 2024-09-04 | 23.39 | 23.93 | 22.77 | 22.82 | -3.06% | 123,068 | 284,937,017 |
| 2024-09-03 | 23.43 | 23.77 | 23.16 | 23.54 | +0.47% | 84,004 | 197,251,376 |
| 2024-09-02 | 24.1 | 24.49 | 23.37 | 23.43 | -3.3% | 127,635 | 305,289,601 |
| 2024-08-30 | 23.97 | 24.8 | 23.75 | 24.23 | +0.25% | 176,064 | 429,260,067 |
| 2024-08-29 | 23.54 | 24.68 | 23.01 | 24.17 | +0.75% | 174,364 | 420,496,553 |
| 2024-08-28 | 23.27 | 24.5 | 23.16 | 23.99 | +1.95% | 155,721 | 373,315,876 |
| 2024-08-27 | 23.99 | 24.69 | 23.25 | 23.53 | -2.37% | 151,336 | 363,289,298 |
| 2024-08-26 | 24.29 | 24.42 | 23.45 | 24.1 | -0.12% | 133,332 | 318,476,768 |
| 2024-08-23 | 24.89 | 25.18 | 23.88 | 24.13 | -6.22% | 201,353 | 490,519,645 |
| 2024-08-22 | 26.7 | 27.88 | 25.73 | 25.73 | -10% | 239,563 | 635,670,155 |
| 2024-08-21 | 29 | 29.97 | 28.59 | 28.59 | -10.01% | 277,479 | 806,656,874 |
| 2024-08-20 | 29.66 | 31.77 | 28.91 | 31.77 | +10.01% | 386,534 | 1,173,649,547 |
| 2024-08-19 | 24.79 | 28.88 | 24.35 | 28.88 | +10.02% | 349,833 | 931,713,269 |
| 2024-08-16 | 28.33 | 28.83 | 26.25 | 26.25 | -5.61% | 251,682 | 698,415,376 |
| 2024-08-15 | 26.4 | 27.97 | 25.4 | 27.81 | +3.38% | 258,644 | 690,091,906 |
| 2024-08-14 | 27.54 | 28.88 | 26.9 | 26.9 | -3.93% | 235,341 | 655,638,638 |
| 2024-08-13 | 26.6 | 28 | 26.03 | 28 | +1.41% | 223,623 | 601,661,692 |
| 2024-08-12 | 26.37 | 27.9 | 26.01 | 27.61 | +4.19% | 234,960 | 638,300,352 |
| 2024-08-09 | 26.69 | 27.36 | 25.97 | 26.5 | -2.21% | 207,244 | 549,604,367 |
| 2024-08-08 | 29.23 | 30.49 | 26.81 | 27.1 | -9.03% | 302,293 | 862,196,096 |
| 2024-08-07 | 29.2 | 31.96 | 29.2 | 29.79 | -8.17% | 339,248 | 1,013,702,891 |
| 2024-08-06 | 37.45 | 39.64 | 32.44 | 32.44 | -9.99% | 431,274 | 1,518,650,145 |
| 2024-08-05 | 36.04 | 36.04 | 35 | 36.04 | +10.01% | 121,729 | 438,363,737 |
| 2024-08-02 | 31 | 32.76 | 27.89 | 32.76 | +10.01% | 265,949 | 830,150,276 |
| 2024-08-01 | 29.78 | 29.78 | 25.18 | 29.78 | +10.01% | 385,837 | 1,114,134,580 |
| 2024-07-31 | 27.07 | 27.07 | 22.25 | 27.07 | +10% | 278,837 | 717,034,806 |
| 2024-07-30 | 22.4 | 24.61 | 22.4 | 24.61 | +10.01% | 89,521 | 211,165,933 |
| 2024-07-29 | 22.37 | 22.37 | 22.37 | 22.37 | +9.98% | 30,449 | 68,113,339 |
| 2024-07-26 | 19.5 | 20.34 | 16.83 | 20.34 | +10.01% | 159,197 | 303,718,704 |
| 2024-07-25 | 18.49 | 18.49 | 17.65 | 18.49 | +9.99% | 242,925 | 447,461,479 |
| 2024-07-24 | 14.36 | 16.81 | 14.3 | 16.81 | +10.01% | 198,363 | 325,544,152 |
| 2024-07-23 | 13.97 | 15.28 | 13.9 | 15.28 | +10.01% | 127,214 | 189,219,362 |
| 2024-07-22 | 12.63 | 13.89 | 12.6 | 13.89 | +9.98% | 71,912 | 96,983,945 |
| 2024-07-19 | 12.44 | 12.71 | 12.36 | 12.63 | +0.48% | 21,003 | 26,419,250 |
| 2024-07-18 | 12.55 | 12.68 | 12.22 | 12.57 | +0.08% | 20,444 | 25,434,667 |
| 2024-07-17 | 12.75 | 12.8 | 12.56 | 12.56 | -2.26% | 23,833 | 30,088,373 |
| 2024-07-16 | 13.5 | 13.6 | 12.71 | 12.85 | -4.81% | 54,207 | 69,763,737 |
| 2024-07-15 | 14.2 | 14.38 | 13.5 | 13.5 | +2.35% | 77,975 | 108,458,318 |
| 2024-07-12 | 13.27 | 13.57 | 13.17 | 13.19 | -1.35% | 19,599 | 26,139,264 |
| 2024-07-11 | 12.79 | 13.7 | 12.75 | 13.37 | +6.28% | 43,893 | 57,987,590 |
| 2024-07-10 | 12.7 | 12.8 | 12.56 | 12.58 | -1.41% | 14,750 | 18,703,952 |
| 2024-07-09 | 12.65 | 12.82 | 12.2 | 12.76 | +0.47% | 23,768 | 29,796,082 |
| 2024-07-08 | 13.28 | 13.28 | 12.65 | 12.7 | -3.93% | 19,235 | 24,675,603 |
| 2024-07-05 | 13.18 | 13.35 | 12.96 | 13.22 | +0.53% | 10,992 | 14,467,747 |
| 2024-07-04 | 13.44 | 13.57 | 13.14 | 13.15 | -2.3% | 16,519 | 21,921,725 |
| 2024-07-03 | 13.84 | 13.84 | 13.43 | 13.46 | -2.18% | 16,400 | 22,240,968 |
| 2024-07-02 | 13.88 | 13.96 | 13.66 | 13.76 | -1.01% | 16,275 | 22,444,360 |
| 2024-07-01 | 13.67 | 13.93 | 13.56 | 13.9 | +1.16% | 20,938 | 28,803,763 |
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：