股票概览
28.43
+15.57%
+3.83
25.06
开盘价
28.8
最高价
25.06
最低价
203,005
成交量
数据更新至: 2024-09-30
技术指标
24.22
MA5 (5日均线)
23.12
MA10 (10日均线)
22.70
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 | 25.06 | 28.8 | 25.06 | 28.43 | +15.57% | 203,005 | 543,283,865 |
| 2024-09-27 | 23.37 | 25 | 23.3 | 24.6 | +6.22% | 124,071 | 302,801,572 |
| 2024-09-26 | 23.1 | 23.2 | 22.61 | 23.16 | +2.84% | 63,349 | 145,325,141 |
| 2024-09-25 | 22.44 | 23.18 | 22.4 | 22.52 | +0.54% | 52,848 | 120,566,098 |
| 2024-09-24 | 21.8 | 22.52 | 21.75 | 22.4 | +3.04% | 42,652 | 94,740,983 |
| 2024-09-23 | 21.57 | 22.06 | 21.5 | 21.74 | -1% | 17,250 | 37,680,228 |
| 2024-09-20 | 21.95 | 22.2 | 21.6 | 21.96 | -0.95% | 25,363 | 55,562,260 |
| 2024-09-19 | 22.21 | 22.65 | 21.69 | 22.17 | -1.03% | 37,824 | 83,349,879 |
| 2024-09-18 | 21.51 | 22.41 | 21.5 | 22.4 | +2.66% | 30,518 | 67,387,608 |
| 2024-09-13 | 21.37 | 22.28 | 21.35 | 21.82 | +1.49% | 25,058 | 54,321,308 |
| 2024-09-12 | 21.72 | 22.12 | 21.49 | 21.5 | -1.69% | 18,523 | 40,408,272 |
| 2024-09-11 | 22.28 | 22.6 | 21.85 | 21.87 | -1.09% | 20,243 | 44,852,127 |
| 2024-09-10 | 21.95 | 22.21 | 21.39 | 22.11 | +1.75% | 19,177 | 41,848,740 |
| 2024-09-09 | 22 | 22.26 | 21.65 | 21.73 | -1.94% | 16,776 | 36,749,961 |
| 2024-09-06 | 22.7 | 22.98 | 22.13 | 22.16 | -3.57% | 23,409 | 52,758,298 |
| 2024-09-05 | 22.35 | 23.5 | 22.18 | 22.98 | +2.82% | 37,138 | 84,972,156 |
| 2024-09-04 | 22.41 | 22.73 | 22.32 | 22.35 | -1.5% | 16,716 | 37,589,465 |
| 2024-09-03 | 22.4 | 22.89 | 22.3 | 22.69 | +0.8% | 14,776 | 33,504,935 |
| 2024-09-02 | 22.94 | 23.08 | 22.46 | 22.51 | -1.66% | 17,183 | 39,043,238 |
| 2024-08-30 | 22.33 | 23.18 | 22.32 | 22.89 | +2.37% | 24,405 | 55,778,135 |
| 2024-08-29 | 22.1 | 22.5 | 22.09 | 22.36 | +0.04% | 16,325 | 36,477,848 |
| 2024-08-28 | 21.88 | 22.66 | 21.8 | 22.35 | +2.05% | 18,044 | 40,228,555 |
| 2024-08-27 | 22 | 22.45 | 21.59 | 21.9 | -0.9% | 25,264 | 55,448,235 |
| 2024-08-26 | 22.68 | 22.95 | 22 | 22.1 | -3.83% | 28,975 | 65,178,552 |
| 2024-08-23 | 23.06 | 23.3 | 22.94 | 22.98 | -0.09% | 15,941 | 36,822,787 |
| 2024-08-22 | 23.12 | 23.5 | 22.92 | 23 | -0.56% | 19,667 | 45,594,328 |
| 2024-08-21 | 23.06 | 23.58 | 23.01 | 23.13 | 0% | 16,320 | 38,027,154 |
| 2024-08-20 | 23.51 | 23.78 | 23.02 | 23.13 | -2.73% | 18,598 | 43,236,320 |
| 2024-08-19 | 23.69 | 24.47 | 23.5 | 23.78 | +1.19% | 32,868 | 78,710,686 |
| 2024-08-16 | 23.38 | 23.67 | 23.19 | 23.5 | +0.82% | 24,000 | 56,207,636 |
| 2024-08-15 | 23.05 | 23.4 | 22.94 | 23.31 | +0.73% | 20,711 | 48,092,549 |
| 2024-08-14 | 23.2 | 23.38 | 23.1 | 23.14 | -0.13% | 13,098 | 30,418,502 |
| 2024-08-13 | 22.99 | 23.26 | 22.86 | 23.17 | +0.52% | 13,287 | 30,681,995 |
| 2024-08-12 | 23.4 | 23.43 | 22.77 | 23.05 | -0.39% | 20,338 | 46,906,160 |
| 2024-08-09 | 23.47 | 23.76 | 23.14 | 23.14 | -1.11% | 24,648 | 57,755,450 |
| 2024-08-08 | 23.7 | 23.72 | 23 | 23.4 | -4.41% | 64,534 | 151,191,882 |
| 2024-08-07 | 24.7 | 25.8 | 24.3 | 24.48 | -1.88% | 95,355 | 238,034,037 |
| 2024-08-06 | 23.86 | 25.4 | 23.62 | 24.95 | +4% | 98,497 | 242,357,354 |
| 2024-08-05 | 23.75 | 24.69 | 23.75 | 23.99 | +1.65% | 77,973 | 189,508,224 |
| 2024-08-02 | 24.3 | 24.68 | 23.6 | 23.6 | -4.07% | 45,688 | 110,450,624 |
| 2024-08-01 | 25.27 | 25.45 | 24.32 | 24.6 | -2.77% | 86,870 | 214,767,130 |
| 2024-07-31 | 23.78 | 25.99 | 23.77 | 25.3 | +6.53% | 106,683 | 268,673,602 |
| 2024-07-30 | 23.04 | 23.97 | 23.04 | 23.75 | +3.71% | 42,074 | 99,368,565 |
| 2024-07-29 | 22.69 | 23.24 | 22.55 | 22.9 | +0.66% | 17,001 | 38,975,765 |
| 2024-07-26 | 22.71 | 23 | 22.3 | 22.75 | +0.18% | 21,535 | 48,785,517 |
| 2024-07-25 | 22.7 | 23.05 | 22.5 | 22.71 | -0.39% | 14,956 | 34,057,255 |
| 2024-07-24 | 22.83 | 23.32 | 22.77 | 22.8 | -0.04% | 19,015 | 43,648,097 |
| 2024-07-23 | 23.28 | 23.61 | 22.81 | 22.81 | -2.52% | 19,766 | 45,884,071 |
| 2024-07-22 | 23.3 | 23.95 | 23.28 | 23.4 | -1.68% | 25,913 | 60,950,235 |
| 2024-07-19 | 23.89 | 24.5 | 23.75 | 23.8 | -0.5% | 30,376 | 73,424,002 |
| 2024-07-18 | 23.35 | 23.98 | 22.5 | 23.92 | +1.87% | 34,846 | 81,100,024 |
| 2024-07-17 | 23.91 | 24.18 | 23.48 | 23.48 | -1.76% | 22,801 | 54,288,263 |
| 2024-07-16 | 23.76 | 23.94 | 23.36 | 23.9 | +0.59% | 20,157 | 47,679,650 |
| 2024-07-15 | 24.2 | 24.39 | 23.67 | 23.76 | -2.86% | 23,032 | 55,007,450 |
| 2024-07-12 | 24.31 | 25.3 | 24.13 | 24.46 | -0.37% | 38,087 | 93,578,422 |
| 2024-07-11 | 24.14 | 24.65 | 23.81 | 24.55 | +3.98% | 36,834 | 89,427,193 |
| 2024-07-10 | 24.07 | 24.55 | 23.5 | 23.61 | -2.84% | 28,439 | 68,082,191 |
| 2024-07-09 | 24.04 | 24.31 | 23.12 | 24.3 | +2.75% | 34,675 | 82,575,651 |
| 2024-07-08 | 24.46 | 24.5 | 23.4 | 23.65 | -4.44% | 41,910 | 100,271,091 |
| 2024-07-05 | 24.36 | 25.26 | 24.28 | 24.75 | +1.85% | 37,224 | 92,338,515 |
| 2024-07-04 | 25.3 | 25.63 | 24.27 | 24.3 | -6.47% | 69,219 | 172,590,756 |
| 2024-07-03 | 25.8 | 26.5 | 25 | 25.98 | +1.37% | 109,998 | 285,555,977 |
| 2024-07-02 | 24.79 | 26.3 | 24.79 | 25.63 | +2.93% | 93,829 | 240,890,427 |
| 2024-07-01 | 24.8 | 25 | 24.4 | 24.9 | +0.4% | 40,820 | 100,885,063 |
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：