股票概览
27.05
+13.75%
+3.27
24.99
开盘价
28.19
最高价
23.79
最低价
119,451
成交量
数据更新至: 2024-09-30
技术指标
22.37
MA5 (5日均线)
20.81
MA10 (10日均线)
20.13
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 | 24.99 | 28.19 | 23.79 | 27.05 | +13.75% | 119,451 | 307,216,866 |
| 2024-09-27 | 21.14 | 24.08 | 21 | 23.78 | +14.49% | 74,552 | 167,362,348 |
| 2024-09-26 | 20.07 | 20.78 | 20.01 | 20.77 | +2.92% | 20,918 | 42,948,227 |
| 2024-09-25 | 20.19 | 20.68 | 20.01 | 20.18 | +0.45% | 24,919 | 50,784,510 |
| 2024-09-24 | 19.78 | 20.48 | 19.36 | 20.09 | +2.24% | 32,704 | 65,504,177 |
| 2024-09-23 | 18.88 | 20.1 | 18.78 | 19.65 | +3.48% | 25,376 | 49,530,756 |
| 2024-09-20 | 18.96 | 18.99 | 18.28 | 18.99 | +0.21% | 27,549 | 51,378,666 |
| 2024-09-19 | 18.89 | 19.23 | 18.5 | 18.95 | +0.8% | 25,998 | 49,201,015 |
| 2024-09-18 | 19.8 | 19.82 | 18.56 | 18.8 | -5.29% | 26,779 | 51,127,503 |
| 2024-09-13 | 19.65 | 20.57 | 19.51 | 19.85 | -2.22% | 24,342 | 48,643,973 |
| 2024-09-12 | 18.69 | 20.88 | 18.54 | 20.3 | +9.49% | 36,552 | 72,272,361 |
| 2024-09-11 | 18.84 | 18.84 | 18.41 | 18.54 | -1.59% | 6,425 | 11,911,218 |
| 2024-09-10 | 19.15 | 19.17 | 18.69 | 18.84 | -0.84% | 10,568 | 19,909,075 |
| 2024-09-09 | 19.39 | 19.39 | 18.89 | 19 | -2.26% | 8,711 | 16,656,206 |
| 2024-09-06 | 20 | 20.14 | 19.01 | 19.44 | -2.46% | 13,572 | 26,352,387 |
| 2024-09-05 | 19.52 | 19.99 | 19.35 | 19.93 | +1.94% | 12,303 | 24,205,504 |
| 2024-09-04 | 19.63 | 19.8 | 19.41 | 19.55 | -1.06% | 10,780 | 21,134,844 |
| 2024-09-03 | 19.4 | 20.07 | 19.4 | 19.76 | +0.92% | 15,186 | 30,164,244 |
| 2024-09-02 | 19.65 | 20.03 | 19.44 | 19.58 | +0.1% | 13,035 | 25,728,749 |
| 2024-08-30 | 19.09 | 19.78 | 19.01 | 19.56 | +2.25% | 17,568 | 34,358,966 |
| 2024-08-29 | 19.28 | 19.48 | 19.03 | 19.13 | -0.21% | 13,610 | 26,299,769 |
| 2024-08-28 | 18.89 | 19.42 | 18.89 | 19.17 | 0% | 7,528 | 14,465,729 |
| 2024-08-27 | 19.31 | 19.31 | 18.75 | 19.17 | -1.74% | 13,806 | 26,251,142 |
| 2024-08-26 | 19.29 | 19.79 | 19.13 | 19.51 | +1.09% | 14,831 | 29,018,481 |
| 2024-08-23 | 19.6 | 19.68 | 18.5 | 19.3 | -2.13% | 32,684 | 62,376,897 |
| 2024-08-22 | 19.88 | 19.9 | 19.5 | 19.72 | -0.8% | 8,893 | 17,490,233 |
| 2024-08-21 | 19.7 | 20.07 | 19.55 | 19.88 | -0.25% | 10,077 | 20,016,120 |
| 2024-08-20 | 20.33 | 20.33 | 19.83 | 19.93 | -1.92% | 13,647 | 27,226,292 |
| 2024-08-19 | 20.42 | 20.49 | 20 | 20.32 | +0.1% | 16,421 | 33,222,964 |
| 2024-08-16 | 21.22 | 21.22 | 20.13 | 20.3 | -2.4% | 29,004 | 59,717,908 |
| 2024-08-15 | 20.63 | 21.03 | 20.51 | 20.8 | +0.34% | 13,648 | 28,304,355 |
| 2024-08-14 | 21 | 21.3 | 20.53 | 20.73 | -1.47% | 14,765 | 30,779,554 |
| 2024-08-13 | 21.15 | 21.35 | 20.59 | 21.04 | -1.13% | 19,278 | 40,318,603 |
| 2024-08-12 | 21.18 | 21.86 | 21.02 | 21.28 | +0.38% | 16,617 | 35,686,283 |
| 2024-08-09 | 21.62 | 21.84 | 21.16 | 21.2 | -0.93% | 18,518 | 39,632,083 |
| 2024-08-08 | 22.03 | 22.33 | 21.06 | 21.4 | -4.8% | 41,164 | 88,885,048 |
| 2024-08-07 | 21.58 | 23.32 | 21.28 | 22.48 | +3.12% | 54,951 | 123,038,895 |
| 2024-08-06 | 21 | 21.88 | 20.33 | 21.8 | +8.13% | 46,336 | 98,595,235 |
| 2024-08-05 | 20.65 | 21.34 | 20.16 | 20.16 | -5.62% | 32,253 | 66,810,343 |
| 2024-08-02 | 22.06 | 22.38 | 21.33 | 21.36 | -4% | 52,238 | 113,524,145 |
| 2024-08-01 | 21.99 | 22.96 | 21.94 | 22.25 | +1.51% | 51,218 | 114,791,653 |
| 2024-07-31 | 21.3 | 22.42 | 21.12 | 21.92 | -0.99% | 60,735 | 131,729,258 |
| 2024-07-30 | 24.18 | 24.4 | 21.8 | 22.14 | -5.55% | 98,405 | 222,598,844 |
| 2024-07-29 | 25.42 | 25.42 | 23.36 | 23.44 | +0.09% | 117,403 | 285,088,874 |
| 2024-07-26 | 22.62 | 23.64 | 22.51 | 23.42 | +4.27% | 31,994 | 74,196,014 |
| 2024-07-25 | 23.17 | 23.26 | 22.4 | 22.46 | -3.36% | 25,250 | 57,525,370 |
| 2024-07-24 | 22.68 | 23.32 | 22.21 | 23.24 | +2.83% | 42,952 | 98,159,568 |
| 2024-07-23 | 22.65 | 23.38 | 22.46 | 22.6 | -1.05% | 23,998 | 55,116,084 |
| 2024-07-22 | 21.87 | 22.9 | 21.79 | 22.84 | +4.44% | 35,175 | 79,279,918 |
| 2024-07-19 | 21.7 | 22.34 | 21.7 | 21.87 | -0.5% | 12,499 | 27,487,336 |
| 2024-07-18 | 21.31 | 22.11 | 20.71 | 21.98 | +1.76% | 22,422 | 47,986,333 |
| 2024-07-17 | 21.94 | 22.65 | 21.34 | 21.6 | -2.61% | 23,067 | 50,537,693 |
| 2024-07-16 | 22.09 | 22.47 | 21.8 | 22.18 | -1.2% | 26,312 | 58,158,615 |
| 2024-07-15 | 21.37 | 22.97 | 20.9 | 22.45 | +7.01% | 56,716 | 125,456,399 |
| 2024-07-12 | 20.96 | 21.16 | 20.66 | 20.98 | -0.1% | 19,804 | 41,372,510 |
| 2024-07-11 | 20.28 | 21.35 | 19.92 | 21 | +3.96% | 39,768 | 82,096,947 |
| 2024-07-10 | 20.2 | 20.61 | 19.9 | 20.2 | -0.98% | 21,193 | 42,809,954 |
| 2024-07-09 | 20.34 | 20.71 | 19.6 | 20.4 | +0.49% | 21,972 | 44,221,876 |
| 2024-07-08 | 20.54 | 21.09 | 20 | 20.3 | -1.5% | 25,046 | 51,388,318 |
| 2024-07-05 | 21 | 21.13 | 20.26 | 20.61 | -1.86% | 17,510 | 36,111,374 |
| 2024-07-04 | 20.9 | 21.49 | 20 | 21 | -2.6% | 44,754 | 92,295,158 |
| 2024-07-03 | 22 | 22.2 | 19.2 | 21.56 | +0.28% | 53,086 | 110,003,234 |
| 2024-07-02 | 22.39 | 22.51 | 21.21 | 21.5 | -4.44% | 28,412 | 61,921,733 |
| 2024-07-01 | 22.75 | 22.75 | 22.07 | 22.5 | -1.14% | 33,991 | 75,824,790 |
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：