股票概览
27.74
+13.04%
+3.2
25.85
开盘价
28.08
最高价
25.48
最低价
245,687
成交量
数据更新至: 2024-09-30
技术指标
23.29
MA5 (5日均线)
22.01
MA10 (10日均线)
21.16
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 | 25.85 | 28.08 | 25.48 | 27.74 | +13.04% | 245,687 | 659,063,211 |
| 2024-09-27 | 22.44 | 24.87 | 22.41 | 24.54 | +11.04% | 165,884 | 395,853,635 |
| 2024-09-26 | 21.1 | 22.1 | 21 | 22.1 | +4.84% | 79,868 | 172,405,281 |
| 2024-09-25 | 21.22 | 21.56 | 20.87 | 21.08 | +0.33% | 64,096 | 136,310,465 |
| 2024-09-24 | 20.68 | 21.2 | 19.98 | 21.01 | +2.39% | 74,058 | 152,924,569 |
| 2024-09-23 | 20.78 | 21.11 | 20.45 | 20.52 | -1.44% | 27,276 | 56,513,421 |
| 2024-09-20 | 20.91 | 20.96 | 20.57 | 20.82 | -0.38% | 26,173 | 54,233,650 |
| 2024-09-19 | 20.9 | 21.33 | 20.62 | 20.9 | +0.24% | 36,607 | 76,734,006 |
| 2024-09-18 | 20.56 | 20.92 | 20.37 | 20.85 | +1.66% | 26,328 | 54,407,789 |
| 2024-09-13 | 20.54 | 20.71 | 20.47 | 20.51 | -0.49% | 21,016 | 43,223,318 |
| 2024-09-12 | 20.8 | 21.15 | 20.55 | 20.61 | -0.77% | 23,488 | 48,890,816 |
| 2024-09-11 | 20.37 | 21.07 | 20.37 | 20.77 | +1.37% | 38,191 | 79,215,373 |
| 2024-09-10 | 20.14 | 20.64 | 19.96 | 20.49 | +1.79% | 29,954 | 60,799,710 |
| 2024-09-09 | 20.02 | 20.39 | 19.9 | 20.13 | +0.6% | 21,791 | 43,834,503 |
| 2024-09-06 | 20.58 | 20.7 | 19.99 | 20.01 | -2.86% | 25,722 | 52,066,908 |
| 2024-09-05 | 20.32 | 20.75 | 20.27 | 20.6 | +1.38% | 26,186 | 53,875,536 |
| 2024-09-04 | 20.07 | 20.78 | 19.95 | 20.32 | +1.3% | 35,605 | 72,765,433 |
| 2024-09-03 | 19.75 | 20.18 | 19.75 | 20.06 | +1.21% | 26,528 | 53,049,458 |
| 2024-09-02 | 20.2 | 20.46 | 19.76 | 19.82 | -2.46% | 30,797 | 61,889,168 |
| 2024-08-30 | 20.09 | 20.66 | 19.8 | 20.32 | +1.14% | 40,560 | 82,598,166 |
| 2024-08-29 | 19.52 | 20.2 | 19.31 | 20.09 | +3.61% | 41,599 | 82,849,525 |
| 2024-08-28 | 19.48 | 19.75 | 19.24 | 19.39 | -0.56% | 20,460 | 39,858,599 |
| 2024-08-27 | 19.68 | 19.76 | 19.3 | 19.5 | -0.91% | 20,534 | 39,972,255 |
| 2024-08-26 | 19.79 | 20.13 | 19.62 | 19.68 | -0.35% | 23,973 | 47,595,847 |
| 2024-08-23 | 19.72 | 20.08 | 19.7 | 19.75 | +0.25% | 20,073 | 39,832,892 |
| 2024-08-22 | 20.06 | 20.18 | 19.62 | 19.7 | -1.35% | 25,904 | 51,350,719 |
| 2024-08-21 | 19.99 | 20.17 | 19.87 | 19.97 | -0.05% | 17,640 | 35,294,363 |
| 2024-08-20 | 20.33 | 20.47 | 19.94 | 19.98 | -2.3% | 31,977 | 64,288,260 |
| 2024-08-19 | 20.42 | 20.84 | 20.42 | 20.45 | -0.63% | 30,910 | 63,556,536 |
| 2024-08-16 | 20.76 | 21.38 | 20.58 | 20.58 | -1.06% | 48,821 | 101,891,469 |
| 2024-08-15 | 20.81 | 21.18 | 20.51 | 20.8 | +0.1% | 29,442 | 61,405,765 |
| 2024-08-14 | 21.15 | 21.28 | 20.71 | 20.78 | -1.98% | 23,633 | 49,356,772 |
| 2024-08-13 | 21.1 | 21.27 | 20.93 | 21.2 | +0.86% | 20,756 | 43,840,659 |
| 2024-08-12 | 21.36 | 21.36 | 20.88 | 21.02 | -0.85% | 23,323 | 49,041,735 |
| 2024-08-09 | 21.55 | 21.9 | 21.18 | 21.2 | -1.67% | 29,103 | 62,530,307 |
| 2024-08-08 | 22.01 | 22.05 | 21.36 | 21.56 | -2.44% | 40,287 | 87,037,051 |
| 2024-08-07 | 22 | 22.3 | 21.72 | 22.1 | +0.23% | 42,534 | 93,836,645 |
| 2024-08-06 | 21.9 | 22.29 | 21.62 | 22.05 | +2.51% | 57,508 | 126,612,316 |
| 2024-08-05 | 22.05 | 22.6 | 21.5 | 21.51 | -2.85% | 60,158 | 132,611,335 |
| 2024-08-02 | 22.1 | 22.82 | 21.92 | 22.14 | -0.81% | 55,868 | 125,119,234 |
| 2024-08-01 | 22.12 | 22.6 | 22.1 | 22.32 | +0.86% | 64,985 | 145,361,569 |
| 2024-07-31 | 21.28 | 22.14 | 21.11 | 22.13 | +3.99% | 69,001 | 150,159,406 |
| 2024-07-30 | 21.1 | 21.38 | 20.86 | 21.28 | +0.42% | 40,448 | 85,697,531 |
| 2024-07-29 | 21.05 | 21.32 | 20.79 | 21.19 | +0.57% | 35,586 | 75,059,437 |
| 2024-07-26 | 20.39 | 21.15 | 20.39 | 21.07 | +3.28% | 41,488 | 86,891,469 |
| 2024-07-25 | 20.21 | 20.6 | 20.06 | 20.4 | +0.79% | 28,025 | 57,085,261 |
| 2024-07-24 | 20.35 | 20.68 | 20.16 | 20.24 | -0.59% | 37,495 | 76,434,460 |
| 2024-07-23 | 21.05 | 21.22 | 20.36 | 20.36 | -3.46% | 36,960 | 76,704,759 |
| 2024-07-22 | 21.2 | 21.48 | 20.95 | 21.09 | -0.52% | 37,067 | 78,675,231 |
| 2024-07-19 | 21 | 21.5 | 20.91 | 21.2 | +0.86% | 41,491 | 88,227,295 |
| 2024-07-18 | 20.8 | 21.12 | 20.38 | 21.02 | +0.62% | 41,079 | 85,353,113 |
| 2024-07-17 | 20.9 | 21.19 | 20.72 | 20.89 | -0.14% | 43,702 | 91,800,709 |
| 2024-07-16 | 20.4 | 21 | 20.38 | 20.92 | +1.85% | 31,957 | 66,430,869 |
| 2024-07-15 | 20.88 | 21.02 | 20.5 | 20.54 | -1.68% | 28,123 | 58,160,191 |
| 2024-07-12 | 20.98 | 21.18 | 20.8 | 20.89 | -0.43% | 30,554 | 64,181,989 |
| 2024-07-11 | 20.57 | 21.1 | 20.41 | 20.98 | +4.27% | 48,109 | 100,158,828 |
| 2024-07-10 | 20.19 | 20.61 | 20 | 20.12 | -0.4% | 35,481 | 72,169,313 |
| 2024-07-09 | 19.97 | 20.29 | 19.46 | 20.2 | +1.15% | 55,903 | 111,412,340 |
| 2024-07-08 | 20.93 | 20.93 | 19.83 | 19.97 | -4.54% | 52,839 | 106,875,617 |
| 2024-07-05 | 20.47 | 21.08 | 20.21 | 20.92 | +1.8% | 35,204 | 72,978,669 |
| 2024-07-04 | 20.85 | 20.94 | 20.42 | 20.55 | -1.11% | 34,319 | 70,884,956 |
| 2024-07-03 | 21.02 | 21.06 | 20.66 | 20.78 | -0.91% | 31,158 | 64,927,008 |
| 2024-07-02 | 21.34 | 21.43 | 20.83 | 20.97 | -1.36% | 38,418 | 80,996,952 |
| 2024-07-01 | 21.62 | 21.65 | 20.76 | 21.26 | -1.12% | 57,927 | 122,224,691 |
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：