股票概览
25.19
+9.52%
+2.19
24.3
开盘价
25.29
最高价
23.5
最低价
2,791,674
成交量
数据更新至: 2024-09-30
技术指标
22.30
MA5 (5日均线)
20.59
MA10 (10日均线)
19.82
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 | 24.3 | 25.29 | 23.5 | 25.19 | +9.52% | 2,791,674 | 6,863,945,912 |
| 2024-09-27 | 22.02 | 23 | 21.85 | 23 | +6.19% | 1,406,876 | 3,139,300,713 |
| 2024-09-26 | 21.11 | 21.69 | 20.86 | 21.66 | +2.8% | 1,888,155 | 4,012,792,718 |
| 2024-09-25 | 21.32 | 21.83 | 21.01 | 21.07 | +2.38% | 2,454,176 | 5,260,220,552 |
| 2024-09-24 | 18.9 | 20.58 | 18.88 | 20.58 | +9.99% | 2,578,305 | 5,130,805,422 |
| 2024-09-23 | 18.65 | 19.15 | 18.54 | 18.71 | -0.8% | 770,526 | 1,453,569,652 |
| 2024-09-20 | 19 | 19.24 | 18.73 | 18.86 | +0.05% | 903,688 | 1,709,430,548 |
| 2024-09-19 | 18.87 | 18.97 | 18.45 | 18.85 | +0.53% | 977,367 | 1,832,408,896 |
| 2024-09-18 | 19 | 19.1 | 18.57 | 18.75 | -2.6% | 814,375 | 1,529,559,614 |
| 2024-09-13 | 18.86 | 19.59 | 18.86 | 19.25 | +2.18% | 1,596,820 | 3,090,243,461 |
| 2024-09-12 | 19.39 | 19.64 | 18.8 | 18.84 | +0.32% | 1,179,950 | 2,261,474,918 |
| 2024-09-11 | 18.72 | 19.08 | 18.65 | 18.78 | -0.21% | 693,071 | 1,302,534,355 |
| 2024-09-10 | 18.6 | 18.99 | 18.36 | 18.82 | +1.18% | 1,015,619 | 1,895,273,408 |
| 2024-09-09 | 18.13 | 18.64 | 18.1 | 18.6 | +1.31% | 865,900 | 1,593,335,404 |
| 2024-09-06 | 18.87 | 18.94 | 18.3 | 18.36 | -2.75% | 918,167 | 1,702,211,168 |
| 2024-09-05 | 18.86 | 19.21 | 18.71 | 18.88 | -0.21% | 818,265 | 1,547,422,597 |
| 2024-09-04 | 18.5 | 18.98 | 18.4 | 18.92 | -2.67% | 1,287,535 | 2,407,196,351 |
| 2024-09-03 | 19.34 | 19.65 | 19.23 | 19.44 | -0.05% | 822,969 | 1,599,480,885 |
| 2024-09-02 | 20.37 | 20.37 | 19.45 | 19.45 | -4.98% | 1,313,612 | 2,592,560,075 |
| 2024-08-30 | 19.08 | 20.75 | 19.07 | 20.47 | +6.5% | 1,923,256 | 3,894,024,149 |
| 2024-08-29 | 19 | 19.33 | 18.51 | 19.22 | -2.78% | 1,372,798 | 2,598,158,621 |
| 2024-08-28 | 19.6 | 20.06 | 19.5 | 19.77 | +0.1% | 678,861 | 1,339,117,467 |
| 2024-08-27 | 20 | 20.07 | 19.66 | 19.75 | -1.84% | 730,994 | 1,447,122,601 |
| 2024-08-26 | 20.6 | 20.7 | 20 | 20.12 | -1.66% | 757,463 | 1,533,708,332 |
| 2024-08-23 | 20.2 | 20.56 | 19.99 | 20.46 | +0.34% | 820,164 | 1,664,348,901 |
| 2024-08-22 | 20.78 | 20.79 | 20.21 | 20.39 | -1.83% | 822,236 | 1,677,662,039 |
| 2024-08-21 | 20.3 | 21.13 | 20.27 | 20.77 | +0.58% | 937,099 | 1,945,131,356 |
| 2024-08-20 | 21.11 | 21.18 | 20.51 | 20.65 | -0.63% | 904,180 | 1,882,949,855 |
| 2024-08-19 | 21 | 21.14 | 20.73 | 20.78 | -1.33% | 905,047 | 1,891,974,203 |
| 2024-08-16 | 21.01 | 21.46 | 20.98 | 21.06 | +1.94% | 1,518,563 | 3,219,246,358 |
| 2024-08-15 | 20.74 | 20.9 | 20.3 | 20.66 | -3.37% | 1,264,310 | 2,605,049,267 |
| 2024-08-14 | 21.2 | 21.9 | 21.03 | 21.38 | +2.89% | 2,109,498 | 4,530,984,888 |
| 2024-08-13 | 20.85 | 21.05 | 20.45 | 20.78 | +0.68% | 1,014,066 | 2,100,912,052 |
| 2024-08-12 | 20.51 | 20.92 | 20.47 | 20.64 | -0.72% | 926,802 | 1,913,431,142 |
| 2024-08-09 | 20.8 | 21.32 | 20.61 | 20.79 | +1.51% | 1,726,815 | 3,608,863,237 |
| 2024-08-08 | 20 | 20.59 | 19.75 | 20.48 | +0.39% | 1,312,416 | 2,654,203,645 |
| 2024-08-07 | 20.6 | 20.81 | 20.31 | 20.4 | -1.97% | 1,109,344 | 2,274,063,503 |
| 2024-08-06 | 21.03 | 21.23 | 20.5 | 20.81 | +1.91% | 1,429,616 | 2,970,093,528 |
| 2024-08-05 | 21.1 | 21.52 | 20.28 | 20.42 | -8.55% | 2,341,599 | 4,886,015,926 |
| 2024-08-02 | 22.93 | 23.1 | 22.25 | 22.33 | -6.84% | 1,819,823 | 4,118,348,271 |
| 2024-08-01 | 24.6 | 24.78 | 23.96 | 23.97 | +0.55% | 1,452,511 | 3,524,832,734 |
| 2024-07-31 | 22.76 | 23.88 | 22.74 | 23.84 | +4.33% | 1,503,000 | 3,523,270,167 |
| 2024-07-30 | 23.49 | 23.6 | 22.63 | 22.85 | -3.99% | 1,282,949 | 2,937,657,047 |
| 2024-07-29 | 23.4 | 24.09 | 23.17 | 23.8 | +1.28% | 976,987 | 2,316,856,734 |
| 2024-07-26 | 23.2 | 23.66 | 22.95 | 23.5 | +1.29% | 859,955 | 2,005,890,391 |
| 2024-07-25 | 23.5 | 23.74 | 23 | 23.2 | -4.53% | 1,346,031 | 3,140,485,430 |
| 2024-07-24 | 24.4 | 25.1 | 24.16 | 24.3 | -0.98% | 883,936 | 2,172,629,157 |
| 2024-07-23 | 25.35 | 25.45 | 24.53 | 24.54 | -1.49% | 989,088 | 2,472,328,010 |
| 2024-07-22 | 24.49 | 25.03 | 24.22 | 24.91 | +1.01% | 1,043,013 | 2,583,806,742 |
| 2024-07-19 | 24.97 | 25.3 | 24.55 | 24.66 | -2.95% | 1,157,326 | 2,872,113,111 |
| 2024-07-18 | 24.82 | 25.46 | 24.33 | 25.41 | -2.08% | 1,603,036 | 3,987,867,399 |
| 2024-07-17 | 27.06 | 27.1 | 25.84 | 25.95 | -5.5% | 1,360,612 | 3,579,744,021 |
| 2024-07-16 | 26.96 | 27.6 | 26.36 | 27.46 | +1.85% | 1,268,270 | 3,433,207,744 |
| 2024-07-15 | 27.15 | 27.32 | 26.67 | 26.96 | -1.1% | 847,118 | 2,283,405,842 |
| 2024-07-12 | 27.65 | 27.68 | 27.2 | 27.26 | -5.22% | 1,292,642 | 3,537,581,677 |
| 2024-07-11 | 29.45 | 29.47 | 27.87 | 28.76 | -0.66% | 1,284,074 | 3,681,298,002 |
| 2024-07-10 | 29 | 29.18 | 28.42 | 28.95 | -0.17% | 1,025,420 | 2,958,129,613 |
| 2024-07-09 | 27.1 | 29.18 | 26.75 | 29 | +7.57% | 1,595,198 | 4,499,603,103 |
| 2024-07-08 | 26.87 | 27.43 | 26.81 | 26.96 | -0.44% | 639,423 | 1,734,099,061 |
| 2024-07-05 | 27 | 27.22 | 26.36 | 27.08 | -0.7% | 881,540 | 2,359,759,723 |
| 2024-07-04 | 27.75 | 27.85 | 27.16 | 27.27 | -0.4% | 790,687 | 2,171,606,461 |
| 2024-07-03 | 27.15 | 27.54 | 26.81 | 27.38 | +0.07% | 740,225 | 2,014,567,864 |
| 2024-07-02 | 27.75 | 27.87 | 27.26 | 27.36 | -2.29% | 901,733 | 2,475,200,110 |
| 2024-07-01 | 27.41 | 28.19 | 27 | 28 | +2.19% | 1,005,197 | 2,769,311,843 |
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：