股票概览
25.32
+17.28%
+3.73
23
开盘价
25.55
最高价
22.54
最低价
294,191
成交量
数据更新至: 2024-09-30
技术指标
20.62
MA5 (5日均线)
18.55
MA10 (10日均线)
17.79
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 | 25.55 | 22.54 | 25.32 | +17.28% | 294,191 | 701,467,488 |
| 2024-09-27 | 21.2 | 23.5 | 20.59 | 21.59 | +6.93% | 290,917 | 622,269,750 |
| 2024-09-26 | 17.9 | 20.26 | 17.9 | 20.19 | +12.17% | 252,496 | 485,724,462 |
| 2024-09-25 | 18.16 | 18.72 | 17.93 | 18 | 0% | 164,565 | 301,079,576 |
| 2024-09-24 | 16.96 | 18.06 | 16.81 | 18 | +7.78% | 142,517 | 248,702,560 |
| 2024-09-23 | 16.65 | 17.03 | 16.58 | 16.7 | -0.12% | 64,221 | 107,684,924 |
| 2024-09-20 | 17.1 | 17.13 | 16.61 | 16.72 | -2.51% | 87,705 | 146,832,974 |
| 2024-09-19 | 16.06 | 17.33 | 16.06 | 17.15 | +7.52% | 159,289 | 268,988,283 |
| 2024-09-18 | 15.85 | 16.09 | 15.51 | 15.95 | +0.57% | 62,882 | 99,114,519 |
| 2024-09-13 | 16.49 | 16.66 | 15.85 | 15.86 | -4% | 106,925 | 172,962,797 |
| 2024-09-12 | 16.66 | 16.89 | 16.48 | 16.52 | -0.72% | 60,177 | 100,440,476 |
| 2024-09-11 | 16.7 | 16.8 | 16.53 | 16.64 | -0.83% | 55,886 | 93,050,962 |
| 2024-09-10 | 16.72 | 16.91 | 16.41 | 16.78 | +0.36% | 59,553 | 99,328,692 |
| 2024-09-09 | 16.77 | 17 | 16.55 | 16.72 | -1.07% | 71,872 | 120,566,777 |
| 2024-09-06 | 16.92 | 17.39 | 16.69 | 16.9 | -0.06% | 86,985 | 147,909,232 |
| 2024-09-05 | 16.79 | 17.1 | 16.75 | 16.91 | -1.05% | 98,028 | 165,894,669 |
| 2024-09-04 | 17.51 | 17.62 | 17.03 | 17.09 | -2.73% | 98,912 | 170,596,379 |
| 2024-09-03 | 17.5 | 17.89 | 17.45 | 17.57 | +0.23% | 84,426 | 148,839,309 |
| 2024-09-02 | 17.69 | 18.18 | 17.53 | 17.53 | -0.96% | 132,475 | 235,955,077 |
| 2024-08-30 | 16.9 | 18.2 | 16.47 | 17.7 | +4.49% | 179,529 | 313,866,320 |
| 2024-08-29 | 16.7 | 17.09 | 16.25 | 16.94 | +0.95% | 103,004 | 172,193,183 |
| 2024-08-28 | 16.66 | 16.89 | 16.56 | 16.78 | +0.54% | 52,227 | 87,520,613 |
| 2024-08-27 | 16.76 | 16.88 | 16.59 | 16.69 | -0.71% | 37,427 | 62,568,443 |
| 2024-08-26 | 16.89 | 17.07 | 16.62 | 16.81 | -0.88% | 43,895 | 73,689,009 |
| 2024-08-23 | 16.7 | 17.02 | 16.66 | 16.96 | +1.44% | 41,718 | 70,472,135 |
| 2024-08-22 | 17 | 17.05 | 16.67 | 16.72 | -1.18% | 47,396 | 79,538,810 |
| 2024-08-21 | 17 | 17.21 | 16.91 | 16.92 | -0.76% | 45,371 | 77,198,466 |
| 2024-08-20 | 17.38 | 17.49 | 16.94 | 17.05 | -1.84% | 52,901 | 90,435,363 |
| 2024-08-19 | 17.06 | 17.55 | 16.99 | 17.37 | +1.76% | 75,828 | 131,462,421 |
| 2024-08-16 | 17.18 | 17.26 | 17.01 | 17.07 | -0.87% | 49,919 | 85,291,528 |
| 2024-08-15 | 17.12 | 17.55 | 16.97 | 17.22 | +0.29% | 63,711 | 109,944,383 |
| 2024-08-14 | 17.44 | 17.44 | 17.04 | 17.17 | -1.66% | 47,075 | 80,943,156 |
| 2024-08-13 | 17.52 | 17.59 | 17.22 | 17.46 | -0.23% | 50,825 | 88,043,905 |
| 2024-08-12 | 17.51 | 17.67 | 17.33 | 17.5 | -0.68% | 60,208 | 105,292,007 |
| 2024-08-09 | 17.86 | 18.06 | 17.61 | 17.62 | -2.11% | 95,111 | 169,561,319 |
| 2024-08-08 | 17.29 | 18.3 | 17.24 | 18 | +3.81% | 142,759 | 254,592,840 |
| 2024-08-07 | 17.5 | 17.66 | 17.2 | 17.34 | -1.53% | 72,148 | 125,141,594 |
| 2024-08-06 | 17.26 | 17.79 | 17.26 | 17.61 | +2.8% | 98,755 | 173,310,766 |
| 2024-08-05 | 17.27 | 17.8 | 17.12 | 17.13 | -0.46% | 102,901 | 179,614,806 |
| 2024-08-02 | 17.29 | 17.58 | 17.18 | 17.21 | -1.32% | 64,920 | 112,873,422 |
| 2024-08-01 | 17.66 | 18.06 | 17.37 | 17.44 | -1.91% | 92,256 | 162,458,747 |
| 2024-07-31 | 16.77 | 17.98 | 16.65 | 17.78 | +6.47% | 120,571 | 211,074,870 |
| 2024-07-30 | 16.61 | 16.84 | 16.45 | 16.7 | -0.06% | 52,507 | 87,620,011 |
| 2024-07-29 | 17.09 | 17.12 | 16.6 | 16.71 | -2.28% | 64,126 | 107,472,673 |
| 2024-07-26 | 17.12 | 17.29 | 16.98 | 17.1 | -0.29% | 59,369 | 101,486,528 |
| 2024-07-25 | 16.99 | 17.36 | 16.72 | 17.15 | +0.94% | 69,083 | 118,073,135 |
| 2024-07-24 | 17.45 | 17.59 | 16.88 | 16.99 | -3.19% | 92,069 | 157,976,130 |
| 2024-07-23 | 18.49 | 18.5 | 17.52 | 17.55 | -5.14% | 74,812 | 133,961,672 |
| 2024-07-22 | 18.85 | 18.85 | 18.32 | 18.5 | -1.86% | 60,842 | 112,867,095 |
| 2024-07-19 | 19.11 | 19.18 | 18.61 | 18.85 | -1.31% | 72,969 | 137,093,425 |
| 2024-07-18 | 19.01 | 19.14 | 18.79 | 19.1 | -0.52% | 63,685 | 120,898,943 |
| 2024-07-17 | 20 | 20.07 | 18.73 | 19.2 | -3.37% | 133,324 | 254,103,858 |
| 2024-07-16 | 20.2 | 20.3 | 19.75 | 19.87 | -2.45% | 60,323 | 120,334,616 |
| 2024-07-15 | 20.39 | 20.53 | 20.25 | 20.37 | -0.39% | 32,182 | 65,581,765 |
| 2024-07-12 | 20.77 | 20.78 | 20.23 | 20.45 | -1.3% | 39,941 | 81,577,804 |
| 2024-07-11 | 20.96 | 21.08 | 20.46 | 20.72 | +0.68% | 52,946 | 109,776,466 |
| 2024-07-10 | 20.56 | 20.83 | 20.42 | 20.58 | +0.19% | 41,383 | 85,288,878 |
| 2024-07-09 | 20.48 | 20.64 | 20.12 | 20.54 | +0.44% | 47,010 | 95,878,215 |
| 2024-07-08 | 20.98 | 20.98 | 20.25 | 20.45 | -2.57% | 58,659 | 120,196,625 |
| 2024-07-05 | 20.77 | 21.2 | 20.61 | 20.99 | +1.06% | 39,709 | 82,729,322 |
| 2024-07-04 | 21.25 | 21.38 | 20.55 | 20.77 | -2.72% | 65,199 | 136,344,751 |
| 2024-07-03 | 21.64 | 22.05 | 21.3 | 21.35 | -0.56% | 65,225 | 140,985,055 |
| 2024-07-02 | 21.92 | 22.13 | 21.35 | 21.47 | -1.56% | 59,859 | 129,651,225 |
| 2024-07-01 | 21.99 | 22.16 | 21.37 | 21.81 | -0.27% | 73,002 | 158,394,385 |
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：