股票概览
27.5
+17.82%
+4.16
24.35
开盘价
27.53
最高价
24.35
最低价
155,107
成交量
数据更新至: 2024-09-30
技术指标
22.39
MA5 (5日均线)
20.72
MA10 (10日均线)
20.39
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 | 24.35 | 27.53 | 24.35 | 27.5 | +17.82% | 155,107 | 402,243,493 |
| 2024-09-27 | 21.5 | 24.26 | 21.31 | 23.34 | +10.98% | 113,678 | 258,367,537 |
| 2024-09-26 | 20.04 | 21.05 | 20.04 | 21.03 | +4.42% | 50,179 | 103,748,849 |
| 2024-09-25 | 20.23 | 20.72 | 20.03 | 20.14 | +1% | 46,918 | 95,418,787 |
| 2024-09-24 | 19.11 | 19.94 | 18.86 | 19.94 | +4.84% | 48,859 | 95,089,698 |
| 2024-09-23 | 19.14 | 19.35 | 18.93 | 19.02 | -0.26% | 30,205 | 57,820,911 |
| 2024-09-20 | 19.14 | 19.39 | 18.9 | 19.07 | -0.16% | 29,218 | 55,724,403 |
| 2024-09-19 | 19.06 | 19.34 | 18.76 | 19.1 | +0.79% | 29,147 | 55,676,128 |
| 2024-09-18 | 19.25 | 19.31 | 18.6 | 18.95 | -1.04% | 23,300 | 43,982,843 |
| 2024-09-13 | 19.63 | 19.69 | 19.08 | 19.15 | -2.35% | 25,296 | 48,824,190 |
| 2024-09-12 | 19.88 | 20.1 | 19.61 | 19.61 | -1.8% | 18,943 | 37,666,169 |
| 2024-09-11 | 20 | 20.1 | 19.71 | 19.97 | -0.35% | 13,345 | 26,581,591 |
| 2024-09-10 | 20.13 | 20.21 | 19.51 | 20.04 | +0.1% | 19,934 | 39,478,452 |
| 2024-09-09 | 19.86 | 20.18 | 19.48 | 20.02 | +0.6% | 20,491 | 40,833,363 |
| 2024-09-06 | 20.6 | 20.6 | 19.9 | 19.9 | -3.07% | 21,807 | 43,985,606 |
| 2024-09-05 | 20.3 | 20.6 | 20.2 | 20.53 | +1.28% | 21,334 | 43,637,700 |
| 2024-09-04 | 20.2 | 20.58 | 20.06 | 20.27 | -0.39% | 22,488 | 45,665,479 |
| 2024-09-03 | 19.83 | 20.49 | 19.66 | 20.35 | +3.51% | 37,012 | 74,726,127 |
| 2024-09-02 | 19.98 | 20.33 | 19.48 | 19.66 | -3.06% | 49,651 | 98,008,383 |
| 2024-08-30 | 19.55 | 20.5 | 19.42 | 20.28 | +3.58% | 50,918 | 102,497,008 |
| 2024-08-29 | 18.49 | 19.71 | 18.11 | 19.58 | +5.9% | 78,436 | 150,630,446 |
| 2024-08-28 | 19.32 | 19.77 | 18.22 | 18.49 | -10.37% | 87,952 | 164,551,959 |
| 2024-08-27 | 21.08 | 21.08 | 20.5 | 20.63 | -1.9% | 19,210 | 39,742,162 |
| 2024-08-26 | 21.21 | 21.63 | 20.93 | 21.03 | -0.47% | 20,902 | 44,368,636 |
| 2024-08-23 | 21.35 | 21.42 | 20.89 | 21.13 | -1.03% | 19,464 | 41,211,117 |
| 2024-08-22 | 21.64 | 21.89 | 21.25 | 21.35 | -1.25% | 19,374 | 41,747,717 |
| 2024-08-21 | 21.5 | 22.08 | 21.49 | 21.62 | -0.28% | 21,515 | 46,774,357 |
| 2024-08-20 | 21.8 | 22.03 | 21.43 | 21.68 | -0.64% | 24,946 | 54,113,998 |
| 2024-08-19 | 22.22 | 22.5 | 21.7 | 21.82 | -2.76% | 38,533 | 84,994,325 |
| 2024-08-16 | 22.81 | 23.45 | 22.44 | 22.44 | -1.41% | 33,752 | 77,252,225 |
| 2024-08-15 | 22.43 | 23.16 | 22.11 | 22.76 | +1.52% | 34,812 | 79,324,988 |
| 2024-08-14 | 22.57 | 22.87 | 22.4 | 22.42 | -1.41% | 25,319 | 57,083,633 |
| 2024-08-13 | 23.21 | 23.3 | 22.31 | 22.74 | -2.11% | 43,261 | 98,400,735 |
| 2024-08-12 | 24.09 | 24.19 | 23.13 | 23.23 | -4.87% | 59,921 | 140,878,108 |
| 2024-08-09 | 24.45 | 25.34 | 24.16 | 24.42 | -3.63% | 78,309 | 193,159,078 |
| 2024-08-08 | 24.06 | 26.59 | 23.15 | 25.34 | +4.37% | 105,735 | 261,392,410 |
| 2024-08-07 | 23.72 | 24.62 | 23.4 | 24.28 | +4.88% | 67,984 | 163,555,628 |
| 2024-08-06 | 23.13 | 23.4 | 22.8 | 23.15 | +1.76% | 28,285 | 65,344,295 |
| 2024-08-05 | 23.65 | 24.19 | 22.73 | 22.75 | -5.29% | 48,510 | 113,291,114 |
| 2024-08-02 | 24.37 | 25.41 | 23.98 | 24.02 | -2.79% | 50,133 | 123,534,311 |
| 2024-08-01 | 24.62 | 25.47 | 24.62 | 24.71 | -0.52% | 56,816 | 142,169,335 |
| 2024-07-31 | 23.53 | 25 | 23.52 | 24.84 | +5.17% | 77,520 | 190,233,327 |
| 2024-07-30 | 23.14 | 23.79 | 22.88 | 23.62 | +0.34% | 47,992 | 111,929,986 |
| 2024-07-29 | 24.88 | 25.17 | 23.5 | 23.54 | -3.13% | 71,315 | 171,982,765 |
| 2024-07-26 | 23.7 | 24.8 | 23.36 | 24.3 | +4.61% | 90,582 | 218,088,712 |
| 2024-07-25 | 23 | 23.73 | 22.71 | 23.23 | +0.52% | 42,259 | 98,171,927 |
| 2024-07-24 | 23.64 | 23.95 | 22.95 | 23.11 | -1.66% | 44,654 | 103,924,021 |
| 2024-07-23 | 24.22 | 24.32 | 23.48 | 23.5 | -3.33% | 56,869 | 135,820,754 |
| 2024-07-22 | 23.73 | 25.5 | 23.63 | 24.31 | +2.96% | 125,521 | 308,562,387 |
| 2024-07-19 | 23.5 | 24.2 | 23.12 | 23.61 | -0.38% | 114,270 | 270,875,551 |
| 2024-07-18 | 22 | 24.5 | 21.71 | 23.7 | +6.37% | 151,308 | 351,900,575 |
| 2024-07-17 | 20.98 | 22.88 | 20.81 | 22.28 | +5.14% | 81,328 | 178,165,771 |
| 2024-07-16 | 20.66 | 21.65 | 20.37 | 21.19 | +2.47% | 37,900 | 79,629,927 |
| 2024-07-15 | 21.16 | 21.34 | 20.6 | 20.68 | -2.31% | 18,500 | 38,513,373 |
| 2024-07-12 | 21.37 | 21.49 | 21.07 | 21.17 | -1.4% | 21,095 | 44,738,909 |
| 2024-07-11 | 21.26 | 21.52 | 21.03 | 21.47 | +3.42% | 29,679 | 63,362,013 |
| 2024-07-10 | 20.57 | 21.18 | 20.45 | 20.76 | +0.1% | 26,007 | 54,271,159 |
| 2024-07-09 | 20.31 | 20.83 | 19.87 | 20.74 | +2.02% | 34,529 | 70,460,661 |
| 2024-07-08 | 20.77 | 20.98 | 20.21 | 20.33 | -3.47% | 22,702 | 46,382,603 |
| 2024-07-05 | 20.79 | 21.22 | 20.45 | 21.06 | +0.48% | 30,125 | 62,846,520 |
| 2024-07-04 | 21.7 | 22.14 | 20.92 | 20.96 | -3.68% | 31,267 | 66,999,986 |
| 2024-07-03 | 21.88 | 21.9 | 21.17 | 21.76 | -0.78% | 40,401 | 87,124,853 |
| 2024-07-02 | 22.27 | 22.28 | 21.47 | 21.93 | -1.26% | 48,038 | 104,700,620 |
| 2024-07-01 | 22.5 | 22.5 | 21.76 | 22.21 | -1.24% | 31,797 | 70,013,824 |
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：