股票概览
25.74
+12.4%
+2.84
23.69
开盘价
26.34
最高价
23.65
最低价
44,877
成交量
数据更新至: 2024-09-30
技术指标
22.54
MA5 (5日均线)
21.52
MA10 (10日均线)
21.65
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 | 23.69 | 26.34 | 23.65 | 25.74 | +12.4% | 44,877 | 112,192,424 |
| 2024-09-27 | 22.4 | 23.54 | 22.18 | 22.9 | +4.28% | 19,531 | 44,485,997 |
| 2024-09-26 | 21.16 | 21.98 | 20.93 | 21.96 | +3.58% | 10,138 | 21,776,036 |
| 2024-09-25 | 21.11 | 21.63 | 21.07 | 21.2 | +1.34% | 10,909 | 23,280,843 |
| 2024-09-24 | 20.69 | 21.07 | 20.19 | 20.92 | +2.25% | 10,993 | 22,711,799 |
| 2024-09-23 | 20.3 | 20.8 | 20.3 | 20.46 | +0.84% | 6,647 | 13,667,512 |
| 2024-09-20 | 20.62 | 20.81 | 20.16 | 20.29 | -1.89% | 7,260 | 14,773,456 |
| 2024-09-19 | 20.48 | 20.83 | 20.23 | 20.68 | +1.92% | 6,036 | 12,450,248 |
| 2024-09-18 | 20.69 | 20.89 | 20.02 | 20.29 | -2.03% | 7,899 | 16,020,269 |
| 2024-09-13 | 21.48 | 21.61 | 20.61 | 20.71 | -3.54% | 10,008 | 21,020,780 |
| 2024-09-12 | 21.47 | 21.85 | 21.46 | 21.47 | +0.05% | 4,657 | 10,085,006 |
| 2024-09-11 | 21.44 | 21.62 | 21.26 | 21.46 | -0.05% | 4,214 | 9,027,807 |
| 2024-09-10 | 21.68 | 21.75 | 21.15 | 21.47 | +0.33% | 5,889 | 12,592,991 |
| 2024-09-09 | 21.24 | 21.83 | 21.24 | 21.4 | +0.75% | 6,694 | 14,387,947 |
| 2024-09-06 | 22.11 | 22.19 | 21.2 | 21.24 | -3.93% | 8,867 | 19,170,586 |
| 2024-09-05 | 21.66 | 22.3 | 21.66 | 22.11 | +0.27% | 5,710 | 12,635,180 |
| 2024-09-04 | 22.02 | 22.24 | 21.54 | 22.05 | +0.41% | 6,401 | 14,064,068 |
| 2024-09-03 | 22.02 | 22.34 | 21.71 | 21.96 | -0.36% | 7,608 | 16,735,975 |
| 2024-09-02 | 22.6 | 22.98 | 22.03 | 22.04 | -2.48% | 9,337 | 20,980,316 |
| 2024-08-30 | 22.27 | 22.85 | 22.27 | 22.6 | +0.67% | 11,194 | 25,317,610 |
| 2024-08-29 | 22.3 | 22.66 | 22.06 | 22.45 | +0.67% | 8,213 | 18,394,891 |
| 2024-08-28 | 22.19 | 22.76 | 22.01 | 22.3 | -0.27% | 7,805 | 17,482,145 |
| 2024-08-27 | 22.19 | 22.89 | 21.97 | 22.36 | +0.49% | 10,528 | 23,593,775 |
| 2024-08-26 | 21.35 | 22.46 | 21.35 | 22.25 | +3.44% | 7,565 | 16,673,194 |
| 2024-08-23 | 21.8 | 21.95 | 21.1 | 21.51 | -1.6% | 6,374 | 13,646,262 |
| 2024-08-22 | 23 | 23.1 | 21.77 | 21.86 | -4.33% | 10,072 | 22,490,091 |
| 2024-08-21 | 22.48 | 23.19 | 22.22 | 22.85 | +0.88% | 10,897 | 24,867,272 |
| 2024-08-20 | 23.28 | 23.39 | 22.48 | 22.65 | -3.74% | 15,580 | 35,540,724 |
| 2024-08-19 | 24.3 | 24.5 | 23.32 | 23.53 | -4.62% | 23,809 | 56,391,075 |
| 2024-08-16 | 22.64 | 25.6 | 22.41 | 24.67 | +8.97% | 38,630 | 93,696,153 |
| 2024-08-15 | 22.59 | 23.05 | 22.43 | 22.64 | +0.09% | 6,647 | 15,107,749 |
| 2024-08-14 | 22.9 | 22.94 | 22.42 | 22.62 | -1.39% | 6,712 | 15,190,671 |
| 2024-08-13 | 23.11 | 23.22 | 22.72 | 22.94 | -0.74% | 7,997 | 18,285,155 |
| 2024-08-12 | 22.46 | 23.26 | 22.46 | 23.11 | +1.99% | 11,065 | 25,522,608 |
| 2024-08-09 | 23.15 | 23.21 | 22.66 | 22.66 | -1.05% | 7,869 | 18,047,632 |
| 2024-08-08 | 22.98 | 23.32 | 22.84 | 22.9 | -0.39% | 9,327 | 21,526,403 |
| 2024-08-07 | 23.31 | 23.49 | 22.8 | 22.99 | -1.37% | 10,311 | 23,680,731 |
| 2024-08-06 | 22.43 | 23.48 | 22.43 | 23.31 | +3.92% | 14,918 | 34,400,586 |
| 2024-08-05 | 22.42 | 23.4 | 22.39 | 22.43 | -1.45% | 14,068 | 32,306,297 |
| 2024-08-02 | 22.31 | 23.45 | 22.31 | 22.76 | +1.38% | 17,365 | 39,974,512 |
| 2024-08-01 | 22.1 | 22.76 | 22.1 | 22.45 | +0.54% | 8,509 | 19,143,462 |
| 2024-07-31 | 21.59 | 22.38 | 21.28 | 22.33 | +2.95% | 9,799 | 21,638,603 |
| 2024-07-30 | 21.35 | 22.12 | 21.26 | 21.69 | +1.02% | 7,153 | 15,548,293 |
| 2024-07-29 | 21.45 | 21.63 | 21.2 | 21.47 | +0.14% | 4,278 | 9,173,504 |
| 2024-07-26 | 21.63 | 21.63 | 21.2 | 21.44 | +0.23% | 4,750 | 10,176,532 |
| 2024-07-25 | 21.26 | 21.58 | 21.04 | 21.39 | +0.61% | 5,256 | 11,199,539 |
| 2024-07-24 | 21.88 | 22.07 | 21.2 | 21.26 | -2.92% | 8,691 | 18,634,040 |
| 2024-07-23 | 22.58 | 22.69 | 21.86 | 21.9 | -3.18% | 10,001 | 22,278,943 |
| 2024-07-22 | 21.98 | 22.67 | 21.96 | 22.62 | +2.31% | 8,244 | 18,521,673 |
| 2024-07-19 | 21.6 | 22.35 | 21.22 | 22.11 | +2.98% | 11,028 | 24,147,544 |
| 2024-07-18 | 21.67 | 22.12 | 21.15 | 21.47 | -2.14% | 7,642 | 16,394,032 |
| 2024-07-17 | 21.9 | 22.19 | 21.64 | 21.94 | -0.18% | 8,685 | 19,045,391 |
| 2024-07-16 | 21.58 | 22.59 | 21.58 | 21.98 | -0.59% | 8,433 | 18,697,437 |
| 2024-07-15 | 22.3 | 22.81 | 21.84 | 22.11 | -2.6% | 10,246 | 22,737,878 |
| 2024-07-12 | 21.5 | 23.33 | 21.5 | 22.7 | +5.68% | 22,895 | 51,764,144 |
| 2024-07-11 | 21.2 | 21.8 | 21.2 | 21.48 | +2.04% | 9,703 | 20,885,860 |
| 2024-07-10 | 21.25 | 21.6 | 20.85 | 21.05 | 0% | 5,896 | 12,501,006 |
| 2024-07-09 | 20.85 | 21.1 | 20.22 | 21.05 | +0.96% | 8,112 | 16,849,464 |
| 2024-07-08 | 21.61 | 21.7 | 20.85 | 20.85 | -3.38% | 7,325 | 15,458,674 |
| 2024-07-05 | 20.55 | 21.69 | 20.37 | 21.58 | +4.3% | 10,024 | 21,243,669 |
| 2024-07-04 | 21.69 | 21.69 | 20.66 | 20.69 | -3.23% | 8,604 | 17,992,947 |
| 2024-07-03 | 21.8 | 21.95 | 21.33 | 21.38 | -1.66% | 6,635 | 14,289,885 |
| 2024-07-02 | 21.51 | 21.96 | 21.39 | 21.74 | +1.16% | 7,203 | 15,672,893 |
| 2024-07-01 | 21.24 | 21.5 | 20.61 | 21.49 | +1.56% | 7,326 | 15,495,604 |
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：