股票概览
25.2
+19.43%
+4.1
22
开盘价
25.2
最高价
21.37
最低价
87,274
成交量
数据更新至: 2024-09-30
技术指标
20.97
MA5 (5日均线)
19.99
MA10 (10日均线)
20.19
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 | 22 | 25.2 | 21.37 | 25.2 | +19.43% | 87,274 | 200,649,021 |
| 2024-09-27 | 20.19 | 21.61 | 20.03 | 21.1 | +6.46% | 44,784 | 93,046,126 |
| 2024-09-26 | 19.35 | 19.82 | 19.15 | 19.82 | +2.22% | 16,538 | 32,331,796 |
| 2024-09-25 | 19.54 | 19.96 | 19.3 | 19.39 | +0.36% | 22,353 | 43,886,491 |
| 2024-09-24 | 18.93 | 19.41 | 18.68 | 19.32 | +2.66% | 16,624 | 31,767,365 |
| 2024-09-23 | 19 | 19.06 | 18.67 | 18.82 | -0.32% | 8,214 | 15,483,782 |
| 2024-09-20 | 19.19 | 19.19 | 18.78 | 18.88 | -1.46% | 11,850 | 22,429,492 |
| 2024-09-19 | 19.11 | 19.38 | 18.9 | 19.16 | +0.84% | 11,283 | 21,639,441 |
| 2024-09-18 | 19.31 | 19.44 | 18.53 | 19 | -0.89% | 13,075 | 24,735,930 |
| 2024-09-13 | 19.54 | 19.54 | 19.05 | 19.17 | -1.69% | 14,075 | 27,153,389 |
| 2024-09-12 | 20.3 | 20.3 | 19.45 | 19.5 | -2.6% | 15,931 | 31,488,252 |
| 2024-09-11 | 20.17 | 20.44 | 19.87 | 20.02 | -1.38% | 11,899 | 23,992,685 |
| 2024-09-10 | 20.3 | 20.35 | 19.86 | 20.3 | +1.35% | 12,993 | 26,170,181 |
| 2024-09-09 | 20.05 | 20.24 | 19.7 | 20.03 | -0.1% | 15,025 | 30,058,204 |
| 2024-09-06 | 20.7 | 20.7 | 19.9 | 20.05 | -3.37% | 26,289 | 53,157,466 |
| 2024-09-05 | 20.61 | 21.28 | 20.43 | 20.75 | -2.81% | 41,548 | 85,859,820 |
| 2024-09-04 | 21.08 | 21.69 | 20.39 | 21.35 | +4.04% | 57,225 | 120,892,751 |
| 2024-09-03 | 20.58 | 20.98 | 20.3 | 20.52 | -0.68% | 19,715 | 40,625,480 |
| 2024-09-02 | 20.73 | 21.17 | 20.27 | 20.66 | -0.86% | 29,065 | 60,131,307 |
| 2024-08-30 | 21.38 | 21.53 | 19.8 | 20.84 | +1.66% | 34,944 | 73,139,096 |
| 2024-08-29 | 20.58 | 20.61 | 19.8 | 20.5 | +1.43% | 12,833 | 26,080,524 |
| 2024-08-28 | 19.91 | 20.5 | 19.91 | 20.21 | +1.05% | 10,082 | 20,440,943 |
| 2024-08-27 | 20.37 | 20.47 | 19.88 | 20 | -2.58% | 13,196 | 26,574,057 |
| 2024-08-26 | 20.45 | 20.75 | 20.05 | 20.53 | +2.39% | 17,285 | 35,365,858 |
| 2024-08-23 | 20.15 | 20.34 | 19.84 | 20.05 | -0.64% | 12,769 | 25,648,757 |
| 2024-08-22 | 20.57 | 20.8 | 20.12 | 20.18 | -2.04% | 13,362 | 27,206,948 |
| 2024-08-21 | 20.44 | 20.75 | 20.19 | 20.6 | +0.98% | 15,815 | 32,524,931 |
| 2024-08-20 | 20.61 | 20.81 | 20.1 | 20.4 | -1.02% | 22,187 | 45,237,201 |
| 2024-08-19 | 20.58 | 21.38 | 20.44 | 20.61 | -1.34% | 32,973 | 68,720,416 |
| 2024-08-16 | 23.11 | 23.11 | 20.89 | 20.89 | -5.05% | 51,961 | 112,978,349 |
| 2024-08-15 | 21.57 | 22 | 21.11 | 22 | +1.8% | 24,506 | 53,061,931 |
| 2024-08-14 | 21.45 | 21.69 | 21.18 | 21.61 | +0.46% | 15,578 | 33,502,701 |
| 2024-08-13 | 21.01 | 21.59 | 20.93 | 21.51 | +1.46% | 16,130 | 34,296,074 |
| 2024-08-12 | 21.55 | 21.9 | 20.92 | 21.2 | -0.89% | 14,399 | 30,493,072 |
| 2024-08-09 | 21.26 | 21.99 | 21.25 | 21.39 | +1.23% | 23,872 | 51,460,782 |
| 2024-08-08 | 21.61 | 21.65 | 20.91 | 21.13 | -2.49% | 21,137 | 44,822,824 |
| 2024-08-07 | 21.55 | 21.87 | 21.32 | 21.67 | +1.69% | 25,671 | 55,571,803 |
| 2024-08-06 | 21.83 | 21.86 | 20.95 | 21.31 | +2.65% | 26,684 | 56,726,168 |
| 2024-08-05 | 21.93 | 22.24 | 20.4 | 20.76 | -7.65% | 45,395 | 97,426,107 |
| 2024-08-02 | 23.81 | 23.82 | 22.27 | 22.48 | -5.9% | 61,050 | 138,934,071 |
| 2024-08-01 | 23.7 | 24 | 23.02 | 23.89 | +2.53% | 79,193 | 187,280,655 |
| 2024-07-31 | 22.27 | 23.39 | 22.05 | 23.3 | +4.2% | 52,357 | 119,811,322 |
| 2024-07-30 | 23 | 23.07 | 21.91 | 22.36 | -1.19% | 41,308 | 92,657,941 |
| 2024-07-29 | 22.06 | 22.82 | 21.58 | 22.63 | +3.19% | 42,710 | 95,535,853 |
| 2024-07-26 | 21.93 | 22.61 | 21.75 | 21.93 | -0.36% | 30,923 | 68,336,249 |
| 2024-07-25 | 22.02 | 22.42 | 21.46 | 22.01 | +0.5% | 30,197 | 66,253,127 |
| 2024-07-24 | 22.39 | 22.75 | 21.86 | 21.9 | -2.14% | 29,123 | 64,590,978 |
| 2024-07-23 | 22.9 | 23.04 | 22.34 | 22.38 | -2.91% | 32,521 | 73,661,795 |
| 2024-07-22 | 22.46 | 23.29 | 22.41 | 23.05 | +1.59% | 48,636 | 111,033,207 |
| 2024-07-19 | 21.5 | 23.3 | 21.4 | 22.69 | +4.76% | 72,338 | 164,192,301 |
| 2024-07-18 | 21.79 | 21.8 | 20.86 | 21.66 | -0.6% | 42,356 | 90,278,577 |
| 2024-07-17 | 22.87 | 22.94 | 21.68 | 21.79 | -4.64% | 44,049 | 97,264,993 |
| 2024-07-16 | 22.46 | 22.98 | 22.41 | 22.85 | +0.22% | 38,269 | 86,887,871 |
| 2024-07-15 | 23.42 | 23.64 | 22.5 | 22.8 | -2.56% | 49,260 | 112,546,668 |
| 2024-07-12 | 24.5 | 24.7 | 23.38 | 23.4 | -6.25% | 73,576 | 175,207,256 |
| 2024-07-11 | 24.05 | 25.15 | 23.68 | 24.96 | +4.87% | 91,636 | 224,906,141 |
| 2024-07-10 | 24.08 | 24.4 | 23.55 | 23.8 | -3.17% | 55,349 | 132,308,667 |
| 2024-07-09 | 23.1 | 24.89 | 23.1 | 24.58 | +5.04% | 81,940 | 197,585,502 |
| 2024-07-08 | 23.8 | 23.91 | 22.95 | 23.4 | -2.17% | 51,187 | 119,809,703 |
| 2024-07-05 | 23.98 | 24.14 | 23.21 | 23.92 | 0% | 58,763 | 139,338,206 |
| 2024-07-04 | 24.9 | 25.64 | 23.7 | 23.92 | -5.45% | 78,272 | 191,604,439 |
| 2024-07-03 | 25.61 | 25.88 | 24.8 | 25.3 | -3.03% | 85,836 | 216,297,755 |
| 2024-07-02 | 28.78 | 28.78 | 25.52 | 26.09 | -15.62% | 125,076 | 335,254,235 |
| 2024-07-01 | 28.62 | 31.98 | 28.62 | 30.92 | +6.29% | 125,578 | 383,963,151 |
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：