股票概览
25.2
+20%
+4.2
22.8
开盘价
25.2
最高价
22.51
最低价
681,907
成交量
数据更新至: 2024-09-30
技术指标
19.80
MA5 (5日均线)
18.49
MA10 (10日均线)
18.34
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 | 22.8 | 25.2 | 22.51 | 25.2 | +20% | 681,907 | 1,665,870,971 |
| 2024-09-27 | 19.18 | 21.35 | 18.8 | 21 | +16.47% | 498,868 | 1,002,463,599 |
| 2024-09-26 | 17.31 | 18.05 | 17.2 | 18.03 | +4.28% | 137,958 | 243,036,961 |
| 2024-09-25 | 17.6 | 17.95 | 17.25 | 17.29 | -1.2% | 153,408 | 270,184,921 |
| 2024-09-24 | 16.85 | 17.51 | 16.74 | 17.5 | +4.98% | 142,995 | 245,582,698 |
| 2024-09-23 | 17.06 | 17.22 | 16.66 | 16.67 | -2.23% | 93,612 | 157,691,555 |
| 2024-09-20 | 17.26 | 17.37 | 16.89 | 17.05 | -1.27% | 77,925 | 133,168,229 |
| 2024-09-19 | 17.69 | 17.71 | 16.84 | 17.27 | -1.43% | 140,810 | 243,039,632 |
| 2024-09-18 | 17.5 | 17.68 | 17.18 | 17.52 | +0.92% | 63,802 | 111,268,051 |
| 2024-09-13 | 17.57 | 17.66 | 17.35 | 17.36 | -1.2% | 66,633 | 116,470,250 |
| 2024-09-12 | 18.14 | 18.25 | 17.57 | 17.57 | -2.61% | 75,209 | 134,464,213 |
| 2024-09-11 | 18 | 18.19 | 17.9 | 18.04 | -0.33% | 56,994 | 102,759,300 |
| 2024-09-10 | 18.03 | 18.22 | 17.54 | 18.1 | +0.78% | 98,871 | 176,795,228 |
| 2024-09-09 | 17.96 | 18.35 | 17.81 | 17.96 | -0.55% | 74,203 | 133,888,451 |
| 2024-09-06 | 18.37 | 18.53 | 18.06 | 18.06 | -2.11% | 91,422 | 166,701,219 |
| 2024-09-05 | 18.43 | 18.76 | 18.33 | 18.45 | +0.38% | 103,913 | 192,736,243 |
| 2024-09-04 | 18.2 | 18.62 | 17.96 | 18.38 | +0.05% | 101,093 | 185,502,269 |
| 2024-09-03 | 18.2 | 18.45 | 18.08 | 18.37 | +1.32% | 133,232 | 243,694,592 |
| 2024-09-02 | 18.68 | 18.86 | 18.12 | 18.13 | -3.36% | 171,303 | 316,405,714 |
| 2024-08-30 | 17.5 | 19.01 | 17.47 | 18.76 | +7.08% | 268,788 | 499,389,145 |
| 2024-08-29 | 17.08 | 17.73 | 17 | 17.52 | +2.04% | 73,204 | 127,743,927 |
| 2024-08-28 | 17.2 | 17.38 | 17.06 | 17.17 | +0.35% | 54,836 | 94,307,111 |
| 2024-08-27 | 17.3 | 17.46 | 17.07 | 17.11 | -1.44% | 65,713 | 113,251,916 |
| 2024-08-26 | 17.68 | 17.87 | 17.25 | 17.36 | -2.14% | 87,681 | 152,980,751 |
| 2024-08-23 | 17.6 | 17.92 | 17.51 | 17.74 | +0.8% | 72,028 | 127,739,423 |
| 2024-08-22 | 17.85 | 17.95 | 17.53 | 17.6 | -0.9% | 104,357 | 184,957,595 |
| 2024-08-21 | 18.19 | 18.46 | 17.29 | 17.76 | -2.95% | 182,945 | 329,043,296 |
| 2024-08-20 | 18.29 | 18.48 | 18.07 | 18.3 | -0.11% | 117,014 | 213,451,816 |
| 2024-08-19 | 17.71 | 18.6 | 17.65 | 18.32 | +3.04% | 156,526 | 285,337,566 |
| 2024-08-16 | 18.15 | 18.24 | 17.77 | 17.78 | -1.93% | 109,936 | 197,961,719 |
| 2024-08-15 | 17.8 | 18.3 | 17.76 | 18.13 | +0.89% | 121,027 | 219,025,367 |
| 2024-08-14 | 18.14 | 18.37 | 17.97 | 17.97 | -1.37% | 92,776 | 168,028,216 |
| 2024-08-13 | 17.7 | 18.45 | 17.66 | 18.22 | +3.46% | 125,505 | 227,212,869 |
| 2024-08-12 | 17.8 | 18.06 | 17.54 | 17.61 | -1.34% | 83,706 | 148,686,153 |
| 2024-08-09 | 17.68 | 18.24 | 17.63 | 17.85 | +2.94% | 179,358 | 322,170,423 |
| 2024-08-08 | 17.02 | 17.72 | 16.84 | 17.34 | +1.11% | 104,899 | 181,518,292 |
| 2024-08-07 | 17.14 | 17.42 | 17.03 | 17.15 | -0.29% | 70,363 | 121,301,801 |
| 2024-08-06 | 17.5 | 17.63 | 16.89 | 17.2 | +0.23% | 118,227 | 202,517,422 |
| 2024-08-05 | 17.8 | 18.3 | 17.16 | 17.16 | -4.93% | 154,614 | 273,128,597 |
| 2024-08-02 | 18.4 | 18.63 | 18.03 | 18.05 | -3.48% | 149,515 | 274,229,414 |
| 2024-08-01 | 18.55 | 18.94 | 18.42 | 18.7 | +0.75% | 192,891 | 360,192,580 |
| 2024-07-31 | 17.94 | 18.6 | 17.73 | 18.56 | +2.71% | 215,172 | 393,501,029 |
| 2024-07-30 | 17.57 | 18.09 | 17.27 | 18.07 | +2.26% | 140,425 | 249,817,166 |
| 2024-07-29 | 17.88 | 18.14 | 17.65 | 17.67 | -1.28% | 117,979 | 210,613,921 |
| 2024-07-26 | 17.73 | 18.07 | 17.37 | 17.9 | +1.82% | 140,010 | 248,131,916 |
| 2024-07-25 | 17.85 | 17.96 | 17.5 | 17.58 | -1.9% | 117,423 | 207,551,303 |
| 2024-07-24 | 18.18 | 18.51 | 17.85 | 17.92 | -1.54% | 139,747 | 253,900,352 |
| 2024-07-23 | 18.78 | 18.87 | 18.18 | 18.2 | -3.96% | 176,475 | 327,375,305 |
| 2024-07-22 | 19.18 | 19.28 | 18.75 | 18.95 | -1.15% | 214,545 | 407,211,316 |
| 2024-07-19 | 18.48 | 19.48 | 18.37 | 19.17 | +3.18% | 336,657 | 644,812,012 |
| 2024-07-18 | 18.41 | 18.73 | 17.86 | 18.58 | +0.92% | 232,190 | 426,063,583 |
| 2024-07-17 | 18.75 | 19.07 | 18.38 | 18.41 | -2.44% | 189,084 | 353,671,392 |
| 2024-07-16 | 18.41 | 18.92 | 18.36 | 18.87 | +1.83% | 224,896 | 420,236,186 |
| 2024-07-15 | 18.43 | 18.97 | 18.34 | 18.53 | +2.49% | 267,909 | 498,625,873 |
| 2024-07-12 | 17.71 | 18.21 | 17.61 | 18.08 | +0.89% | 136,379 | 244,378,321 |
| 2024-07-11 | 17.8 | 18.01 | 17.52 | 17.92 | +2.4% | 166,473 | 296,278,701 |
| 2024-07-10 | 17.27 | 17.73 | 17.23 | 17.5 | +0.57% | 153,346 | 268,518,154 |
| 2024-07-09 | 16.37 | 17.46 | 16.2 | 17.4 | +6.03% | 193,676 | 330,113,074 |
| 2024-07-08 | 16.51 | 16.98 | 16.36 | 16.41 | -0.42% | 122,565 | 204,655,081 |
| 2024-07-05 | 16.5 | 16.63 | 16.13 | 16.48 | -0.9% | 104,691 | 171,189,197 |
| 2024-07-04 | 16.94 | 17.34 | 16.61 | 16.63 | -1.95% | 123,235 | 209,495,377 |
| 2024-07-03 | 16.86 | 17.25 | 16.46 | 16.96 | +0.65% | 119,247 | 200,807,231 |
| 2024-07-02 | 17.12 | 17.26 | 16.74 | 16.85 | -2.15% | 104,305 | 176,048,406 |
| 2024-07-01 | 17.28 | 17.45 | 16.79 | 17.22 | -0.46% | 109,717 | 187,328,079 |
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：