股票概览
28.4
+19.83%
+4.7
25
开盘价
28.4
最高价
24.4
最低价
554,187
成交量
数据更新至: 2024-09-30
技术指标
23.14
MA5 (5日均线)
21.76
MA10 (10日均线)
21.37
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 | 25 | 28.4 | 24.4 | 28.4 | +19.83% | 554,187 | 1,465,367,902 |
| 2024-09-27 | 22.25 | 23.8 | 22.1 | 23.7 | +8.27% | 352,504 | 809,828,966 |
| 2024-09-26 | 20.77 | 21.9 | 20.7 | 21.89 | +4.89% | 261,334 | 557,912,883 |
| 2024-09-25 | 21.05 | 21.58 | 20.82 | 20.87 | +0.05% | 233,660 | 495,852,183 |
| 2024-09-24 | 20.2 | 20.88 | 20.02 | 20.86 | +3.78% | 198,888 | 408,532,388 |
| 2024-09-23 | 20.24 | 20.59 | 20.05 | 20.1 | -1.03% | 93,194 | 188,722,255 |
| 2024-09-20 | 20.58 | 20.7 | 20 | 20.31 | -1.41% | 140,290 | 283,670,230 |
| 2024-09-19 | 20.68 | 20.94 | 20.18 | 20.6 | +0.64% | 137,172 | 282,255,435 |
| 2024-09-18 | 20.45 | 20.62 | 20.06 | 20.47 | +0.29% | 89,264 | 181,323,793 |
| 2024-09-13 | 20.51 | 20.81 | 20.41 | 20.41 | -0.44% | 102,782 | 211,682,875 |
| 2024-09-12 | 21.01 | 21.14 | 20.48 | 20.5 | -1.63% | 97,798 | 203,286,442 |
| 2024-09-11 | 21.09 | 21.22 | 20.68 | 20.84 | -0.67% | 109,608 | 229,059,789 |
| 2024-09-10 | 20.76 | 21.15 | 20.34 | 20.98 | +1.45% | 130,814 | 270,965,399 |
| 2024-09-09 | 20.41 | 20.97 | 20.34 | 20.68 | +0.34% | 100,435 | 208,305,781 |
| 2024-09-06 | 21.1 | 21.37 | 20.58 | 20.61 | -2.32% | 125,463 | 262,116,138 |
| 2024-09-05 | 20.93 | 21.37 | 20.82 | 21.1 | +1.01% | 98,587 | 207,646,912 |
| 2024-09-04 | 20.6 | 21.23 | 20.47 | 20.89 | -0.81% | 110,667 | 231,023,589 |
| 2024-09-03 | 20.98 | 21.4 | 20.95 | 21.06 | +0.05% | 138,386 | 292,670,980 |
| 2024-09-02 | 21.93 | 22.18 | 21.04 | 21.05 | -4.92% | 185,483 | 399,923,006 |
| 2024-08-30 | 21.21 | 22.45 | 21.2 | 22.14 | +4.09% | 261,660 | 575,713,464 |
| 2024-08-29 | 20.76 | 21.52 | 20.67 | 21.27 | +2.16% | 187,828 | 398,811,137 |
| 2024-08-28 | 21 | 21.18 | 20.72 | 20.82 | -0.81% | 128,569 | 268,699,052 |
| 2024-08-27 | 21.3 | 21.42 | 20.88 | 20.99 | -2.19% | 143,690 | 303,485,228 |
| 2024-08-26 | 21.6 | 21.84 | 21.19 | 21.46 | -0.37% | 163,606 | 350,876,425 |
| 2024-08-23 | 21.55 | 21.69 | 21.16 | 21.54 | -0.69% | 163,446 | 350,838,764 |
| 2024-08-22 | 22.43 | 22.52 | 21.6 | 21.69 | -3.21% | 264,204 | 578,364,681 |
| 2024-08-21 | 24.05 | 24.37 | 22.11 | 22.41 | -7.7% | 398,266 | 917,223,953 |
| 2024-08-20 | 24.22 | 24.48 | 23.98 | 24.28 | +1% | 173,351 | 419,440,656 |
| 2024-08-19 | 24.08 | 24.66 | 23.88 | 24.04 | -0.95% | 178,064 | 431,191,071 |
| 2024-08-16 | 24.99 | 25.23 | 24.22 | 24.27 | -3.42% | 289,119 | 715,600,346 |
| 2024-08-15 | 23.38 | 25.63 | 23.27 | 25.13 | +6.44% | 428,882 | 1,065,566,335 |
| 2024-08-14 | 24.11 | 24.3 | 23.61 | 23.61 | -2.4% | 171,251 | 410,452,370 |
| 2024-08-13 | 23.59 | 24.35 | 23.46 | 24.19 | +2.15% | 184,411 | 441,649,746 |
| 2024-08-12 | 23.81 | 24.18 | 23.43 | 23.68 | -2.35% | 181,229 | 430,690,641 |
| 2024-08-09 | 24.3 | 24.84 | 24.04 | 24.25 | +1.89% | 296,944 | 726,690,643 |
| 2024-08-08 | 23.39 | 24.18 | 22.93 | 23.8 | +0.93% | 277,690 | 655,786,002 |
| 2024-08-07 | 23.88 | 24.08 | 23.41 | 23.58 | -1.67% | 194,108 | 460,617,450 |
| 2024-08-06 | 24.62 | 24.76 | 23.49 | 23.98 | +0.46% | 256,970 | 613,494,777 |
| 2024-08-05 | 25.3 | 26.09 | 23.83 | 23.87 | -7.08% | 373,786 | 928,643,434 |
| 2024-08-02 | 25.7 | 26.68 | 25.47 | 25.69 | -1.61% | 359,657 | 932,882,510 |
| 2024-08-01 | 24.63 | 26.66 | 24.61 | 26.11 | +5.92% | 513,883 | 1,326,862,357 |
| 2024-07-31 | 23.89 | 24.97 | 23.69 | 24.65 | +2.45% | 366,421 | 900,286,723 |
| 2024-07-30 | 23.3 | 24.1 | 22.91 | 24.06 | +2.12% | 317,353 | 752,607,145 |
| 2024-07-29 | 23.48 | 24.15 | 23.25 | 23.56 | +0.6% | 261,210 | 621,380,309 |
| 2024-07-26 | 23.6 | 24.12 | 23.34 | 23.42 | -1.39% | 335,191 | 791,520,103 |
| 2024-07-25 | 25.15 | 25.23 | 23.72 | 23.75 | -7.19% | 454,262 | 1,101,176,643 |
| 2024-07-24 | 25.31 | 26.09 | 24.98 | 25.59 | +0.87% | 331,002 | 846,160,359 |
| 2024-07-23 | 26.63 | 26.63 | 25.34 | 25.37 | -5.58% | 401,971 | 1,043,108,906 |
| 2024-07-22 | 26.61 | 27.1 | 26.11 | 26.87 | +0.98% | 432,983 | 1,151,242,360 |
| 2024-07-19 | 26.7 | 28.27 | 26.5 | 26.61 | -1.81% | 700,848 | 1,913,839,706 |
| 2024-07-18 | 25.13 | 27.24 | 24.9 | 27.1 | +6.23% | 603,757 | 1,572,864,785 |
| 2024-07-17 | 26.74 | 27.38 | 25.21 | 25.51 | -5.13% | 642,185 | 1,699,584,172 |
| 2024-07-16 | 25.82 | 27.2 | 25.41 | 26.89 | +3.18% | 496,389 | 1,310,242,272 |
| 2024-07-15 | 25.9 | 27.49 | 25.7 | 26.06 | -1.7% | 584,705 | 1,562,291,258 |
| 2024-07-12 | 24.5 | 26.84 | 24.5 | 26.51 | +6.04% | 577,408 | 1,487,855,234 |
| 2024-07-11 | 26 | 26 | 24.6 | 25 | -0.79% | 477,120 | 1,198,546,087 |
| 2024-07-10 | 23.99 | 25.75 | 23.81 | 25.2 | +3.03% | 608,620 | 1,506,468,250 |
| 2024-07-09 | 22.72 | 24.48 | 22.54 | 24.46 | +7.09% | 499,757 | 1,192,920,697 |
| 2024-07-08 | 23.05 | 23.92 | 22.41 | 22.84 | +0.22% | 338,832 | 785,591,277 |
| 2024-07-05 | 23.72 | 24.75 | 22.56 | 22.79 | -4.72% | 505,956 | 1,206,747,164 |
| 2024-07-04 | 23.88 | 24.28 | 23.69 | 23.92 | -1.6% | 352,126 | 843,405,453 |
| 2024-07-03 | 22.6 | 24.98 | 22.38 | 24.31 | +7.19% | 576,575 | 1,380,604,607 |
| 2024-07-02 | 23.3 | 23.48 | 22.66 | 22.68 | -4.02% | 260,064 | 598,148,909 |
| 2024-07-01 | 23.32 | 23.77 | 22.52 | 23.63 | +0.51% | 330,531 | 763,270,089 |
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：