股票概览
28.22
+13.93%
+3.45
25.7
开盘价
28.5
最高价
25.19
最低价
77,818
成交量
数据更新至: 2024-09-30
技术指标
24.53
MA5 (5日均线)
23.18
MA10 (10日均线)
22.94
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 | 25.7 | 28.5 | 25.19 | 28.22 | +13.93% | 77,818 | 209,217,194 |
| 2024-09-27 | 23.74 | 25.2 | 23.7 | 24.77 | +5.36% | 48,632 | 119,314,505 |
| 2024-09-26 | 23.23 | 23.55 | 23.06 | 23.51 | +1.25% | 23,560 | 54,995,426 |
| 2024-09-25 | 23.12 | 23.55 | 23 | 23.22 | +1.31% | 30,191 | 70,407,898 |
| 2024-09-24 | 22.49 | 22.96 | 22.24 | 22.92 | +2.92% | 21,245 | 48,077,802 |
| 2024-09-23 | 22.08 | 22.5 | 21.9 | 22.27 | +0.13% | 20,463 | 45,468,227 |
| 2024-09-20 | 21.85 | 22.72 | 21.57 | 22.24 | +2.49% | 28,552 | 63,170,480 |
| 2024-09-19 | 21.4 | 21.9 | 21.2 | 21.7 | +1.69% | 11,288 | 24,370,053 |
| 2024-09-18 | 21.62 | 21.74 | 20.89 | 21.34 | -1.3% | 14,535 | 30,944,640 |
| 2024-09-13 | 22.13 | 22.28 | 21.56 | 21.62 | -2.08% | 14,411 | 31,485,529 |
| 2024-09-12 | 22.66 | 22.66 | 22.06 | 22.08 | -1.25% | 10,128 | 22,633,446 |
| 2024-09-11 | 22.29 | 22.68 | 22.12 | 22.36 | +0.13% | 11,183 | 25,079,417 |
| 2024-09-10 | 21.9 | 22.42 | 21.9 | 22.33 | +0.68% | 12,708 | 28,185,192 |
| 2024-09-09 | 22.3 | 22.49 | 22.05 | 22.18 | -1.38% | 12,312 | 27,365,480 |
| 2024-09-06 | 23.13 | 23.15 | 22.44 | 22.49 | -2.77% | 14,379 | 32,634,913 |
| 2024-09-05 | 23.06 | 23.36 | 23.03 | 23.13 | -0.04% | 11,452 | 26,523,685 |
| 2024-09-04 | 22.93 | 23.25 | 22.8 | 23.14 | +0.13% | 14,691 | 33,895,663 |
| 2024-09-03 | 22.72 | 23.27 | 22.72 | 23.11 | +1.32% | 14,808 | 34,165,943 |
| 2024-09-02 | 23.29 | 23.4 | 22.78 | 22.81 | -2.1% | 22,694 | 52,544,848 |
| 2024-08-30 | 22.99 | 23.55 | 22.89 | 23.3 | +1.17% | 34,851 | 81,301,487 |
| 2024-08-29 | 22.57 | 23.18 | 22.17 | 23.03 | +2.86% | 28,584 | 65,086,636 |
| 2024-08-28 | 21.98 | 22.46 | 21.81 | 22.39 | +1.82% | 14,739 | 32,844,321 |
| 2024-08-27 | 22.29 | 22.3 | 21.85 | 21.99 | -1.39% | 9,549 | 21,010,062 |
| 2024-08-26 | 21.79 | 22.37 | 21.78 | 22.3 | +2.81% | 12,816 | 28,454,825 |
| 2024-08-23 | 21.93 | 22 | 21.46 | 21.69 | -1.09% | 13,484 | 29,239,466 |
| 2024-08-22 | 22.4 | 22.47 | 21.91 | 21.93 | -2.23% | 14,118 | 31,268,358 |
| 2024-08-21 | 22.28 | 22.59 | 22.12 | 22.43 | +0.67% | 13,187 | 29,616,159 |
| 2024-08-20 | 22.68 | 22.86 | 22.13 | 22.28 | -1.81% | 13,785 | 30,893,711 |
| 2024-08-19 | 22.91 | 23.19 | 22.67 | 22.69 | -1.35% | 15,773 | 36,063,339 |
| 2024-08-16 | 23.08 | 23.23 | 22.92 | 23 | +0.09% | 18,295 | 42,251,130 |
| 2024-08-15 | 22.6 | 23.09 | 22.51 | 22.98 | +1.23% | 17,343 | 39,656,681 |
| 2024-08-14 | 22.9 | 23.13 | 22.7 | 22.7 | -1.26% | 11,179 | 25,533,443 |
| 2024-08-13 | 22.7 | 22.99 | 22.61 | 22.99 | +1.32% | 12,860 | 29,362,975 |
| 2024-08-12 | 22.91 | 23.03 | 22.58 | 22.69 | -1.22% | 14,287 | 32,536,797 |
| 2024-08-09 | 23.07 | 23.4 | 22.93 | 22.97 | +0.04% | 17,788 | 41,186,531 |
| 2024-08-08 | 23.11 | 23.27 | 22.58 | 22.96 | -1.08% | 19,724 | 45,209,126 |
| 2024-08-07 | 23.04 | 23.55 | 22.98 | 23.21 | +0.74% | 22,018 | 51,255,154 |
| 2024-08-06 | 22.98 | 23.15 | 22.78 | 23.04 | +1.72% | 19,712 | 45,289,562 |
| 2024-08-05 | 23.51 | 23.75 | 22.56 | 22.65 | -4.83% | 35,617 | 82,342,944 |
| 2024-08-02 | 24.1 | 24.49 | 23.68 | 23.8 | -2.42% | 27,716 | 66,761,444 |
| 2024-08-01 | 24.54 | 24.65 | 24.26 | 24.39 | -0.45% | 28,034 | 68,516,669 |
| 2024-07-31 | 23.8 | 24.56 | 23.53 | 24.5 | +2.81% | 36,778 | 88,923,853 |
| 2024-07-30 | 23.63 | 23.86 | 23.27 | 23.83 | +0.72% | 20,775 | 49,151,781 |
| 2024-07-29 | 23.75 | 23.8 | 23.47 | 23.66 | -0.34% | 18,964 | 44,859,279 |
| 2024-07-26 | 23.65 | 23.99 | 23.51 | 23.74 | +0.3% | 21,377 | 50,828,743 |
| 2024-07-25 | 23 | 24 | 22.84 | 23.67 | +2.16% | 29,146 | 68,536,389 |
| 2024-07-24 | 23.55 | 23.86 | 23.13 | 23.17 | -2.2% | 26,933 | 62,981,749 |
| 2024-07-23 | 24.51 | 24.63 | 23.66 | 23.69 | -3.27% | 30,198 | 72,522,351 |
| 2024-07-22 | 24.6 | 25.15 | 24.31 | 24.49 | -1.57% | 39,572 | 97,528,615 |
| 2024-07-19 | 23.76 | 25.15 | 23.65 | 24.88 | +3.8% | 59,228 | 146,024,188 |
| 2024-07-18 | 23.37 | 24.19 | 22.95 | 23.97 | +1.31% | 39,052 | 91,891,453 |
| 2024-07-17 | 24.5 | 24.68 | 23.63 | 23.66 | -3.43% | 40,699 | 97,420,599 |
| 2024-07-16 | 24.2 | 24.8 | 23.9 | 24.5 | -0.28% | 48,172 | 117,169,922 |
| 2024-07-15 | 25.04 | 25.36 | 24.36 | 24.57 | -2.34% | 46,584 | 115,482,953 |
| 2024-07-12 | 25.49 | 25.58 | 24.82 | 25.16 | -1.76% | 42,105 | 105,726,078 |
| 2024-07-11 | 25 | 25.73 | 24.86 | 25.61 | +3.94% | 60,526 | 153,406,539 |
| 2024-07-10 | 25.16 | 25.43 | 24.53 | 24.64 | -2.99% | 57,865 | 144,510,381 |
| 2024-07-09 | 24.33 | 25.44 | 24.16 | 25.4 | +3.67% | 71,010 | 177,036,478 |
| 2024-07-08 | 25.23 | 25.38 | 24.48 | 24.5 | -4.37% | 59,049 | 146,728,801 |
| 2024-07-05 | 25.01 | 25.83 | 24.7 | 25.62 | +1.14% | 60,243 | 152,121,556 |
| 2024-07-04 | 25.7 | 26.1 | 25.2 | 25.33 | -2.24% | 69,982 | 179,334,994 |
| 2024-07-03 | 27.1 | 27.19 | 25.77 | 25.91 | -6.66% | 129,428 | 342,036,690 |
| 2024-07-02 | 29.5 | 29.9 | 27.52 | 27.76 | -7.68% | 177,706 | 502,590,717 |
| 2024-07-01 | 31.25 | 33.99 | 29.56 | 30.07 | +3.51% | 234,422 | 747,528,507 |
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：