股票概览
25.79
+7.23%
+1.74
25
开盘价
26.07
最高价
24.05
最低价
76,045
成交量
数据更新至: 2024-09-30
技术指标
23.36
MA5 (5日均线)
22.81
MA10 (10日均线)
23.17
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 | 26.07 | 24.05 | 25.79 | +7.23% | 76,045 | 192,243,301 |
| 2024-09-27 | 22.9 | 24.29 | 22.88 | 24.05 | +5.76% | 32,139 | 75,806,784 |
| 2024-09-26 | 22.3 | 22.78 | 21.41 | 22.74 | +2.06% | 39,444 | 86,872,408 |
| 2024-09-25 | 22.04 | 23.16 | 21.99 | 22.28 | +1.5% | 36,407 | 82,025,375 |
| 2024-09-24 | 22.06 | 22.18 | 21.5 | 21.95 | -0.5% | 36,980 | 80,586,813 |
| 2024-09-23 | 22.3 | 22.34 | 21.8 | 22.06 | -0.36% | 9,740 | 21,562,654 |
| 2024-09-20 | 22.3 | 22.39 | 21.97 | 22.14 | -0.9% | 12,464 | 27,528,312 |
| 2024-09-19 | 22.6 | 22.68 | 22.22 | 22.34 | -1.15% | 14,964 | 33,525,164 |
| 2024-09-18 | 22.01 | 22.72 | 22.01 | 22.6 | +1.89% | 16,361 | 36,663,252 |
| 2024-09-13 | 23.21 | 23.49 | 22.13 | 22.18 | -4.73% | 21,149 | 47,686,494 |
| 2024-09-12 | 23 | 23.87 | 23 | 23.28 | +0.09% | 22,676 | 53,251,451 |
| 2024-09-11 | 22.4 | 23.57 | 22.4 | 23.26 | +2.97% | 30,131 | 69,832,235 |
| 2024-09-10 | 22.28 | 22.63 | 21.99 | 22.59 | +1.76% | 14,842 | 33,123,213 |
| 2024-09-09 | 22.34 | 22.66 | 22.07 | 22.2 | -0.94% | 13,973 | 31,167,368 |
| 2024-09-06 | 22.68 | 23.78 | 22.39 | 22.41 | -4.19% | 25,167 | 57,479,028 |
| 2024-09-05 | 23.8 | 23.8 | 23.1 | 23.39 | -1.31% | 23,691 | 55,587,760 |
| 2024-09-04 | 24.75 | 24.75 | 23.66 | 23.7 | -4.63% | 30,615 | 73,860,095 |
| 2024-09-03 | 24.51 | 25.15 | 24.5 | 24.85 | +1.39% | 22,022 | 54,583,179 |
| 2024-09-02 | 25.24 | 26.29 | 24.5 | 24.51 | -1.88% | 39,817 | 100,993,936 |
| 2024-08-30 | 24.8 | 25.56 | 23.93 | 24.98 | +1.54% | 26,421 | 65,725,653 |
| 2024-08-29 | 24.77 | 25.76 | 24.48 | 24.6 | -1.91% | 19,256 | 47,701,601 |
| 2024-08-28 | 25.4 | 25.78 | 24.78 | 25.08 | -1.84% | 24,351 | 61,056,192 |
| 2024-08-27 | 25.65 | 26 | 25.15 | 25.55 | -1.12% | 19,073 | 48,613,892 |
| 2024-08-26 | 25.21 | 25.94 | 25.21 | 25.84 | +1.69% | 14,053 | 35,966,716 |
| 2024-08-23 | 25.86 | 26.37 | 25.26 | 25.41 | -2.53% | 17,591 | 45,343,262 |
| 2024-08-22 | 25.25 | 26.47 | 25.08 | 26.07 | +3.25% | 32,056 | 83,168,801 |
| 2024-08-21 | 25.5 | 25.75 | 25.16 | 25.25 | -1.37% | 12,557 | 31,854,863 |
| 2024-08-20 | 26.01 | 26.17 | 25.47 | 25.6 | -1.84% | 15,299 | 39,225,888 |
| 2024-08-19 | 26.3 | 26.6 | 25.28 | 26.08 | -2.4% | 36,657 | 94,553,852 |
| 2024-08-16 | 27.07 | 27.52 | 26.69 | 26.72 | -1.04% | 28,536 | 77,238,442 |
| 2024-08-15 | 27.57 | 27.65 | 26.56 | 27 | -3.4% | 41,974 | 113,057,669 |
| 2024-08-14 | 30 | 30 | 27.91 | 27.95 | -6.15% | 68,111 | 195,252,396 |
| 2024-08-13 | 28 | 29.78 | 27.66 | 29.78 | +6.55% | 59,454 | 171,086,035 |
| 2024-08-12 | 26.87 | 28.35 | 26.87 | 27.95 | +4.25% | 35,641 | 99,114,383 |
| 2024-08-09 | 26.6 | 27.19 | 26.58 | 26.81 | -0.3% | 26,546 | 71,447,251 |
| 2024-08-08 | 26.75 | 27 | 26.3 | 26.89 | +0.22% | 29,037 | 77,408,742 |
| 2024-08-07 | 26.43 | 27.18 | 26.3 | 26.83 | +1.09% | 35,512 | 95,255,230 |
| 2024-08-06 | 26.29 | 26.78 | 26.15 | 26.54 | +2.08% | 31,171 | 82,507,499 |
| 2024-08-05 | 25.99 | 27.08 | 25.62 | 26 | -0.91% | 38,060 | 100,199,123 |
| 2024-08-02 | 26.37 | 26.66 | 26.16 | 26.24 | -0.57% | 24,877 | 65,642,497 |
| 2024-08-01 | 25.39 | 26.64 | 25.3 | 26.39 | +3.17% | 33,909 | 88,914,401 |
| 2024-07-31 | 24.7 | 25.88 | 24.7 | 25.58 | +3.06% | 40,153 | 102,204,440 |
| 2024-07-30 | 24.57 | 24.89 | 23.64 | 24.82 | +0.08% | 50,437 | 122,404,244 |
| 2024-07-29 | 23.82 | 24.85 | 23.73 | 24.8 | +4.11% | 46,670 | 114,043,770 |
| 2024-07-26 | 22.35 | 23.82 | 22.2 | 23.82 | +5.91% | 55,077 | 128,667,355 |
| 2024-07-25 | 21.51 | 22.63 | 21.36 | 22.49 | +4.36% | 31,846 | 70,682,073 |
| 2024-07-24 | 21.89 | 21.99 | 21.5 | 21.55 | -1.64% | 18,121 | 39,380,674 |
| 2024-07-23 | 22.53 | 22.7 | 21.83 | 21.91 | -2.88% | 23,185 | 51,330,214 |
| 2024-07-22 | 22 | 22.66 | 21.7 | 22.56 | +2.5% | 25,131 | 56,393,351 |
| 2024-07-19 | 21.36 | 22.25 | 21.35 | 22.01 | +1.8% | 26,256 | 57,664,558 |
| 2024-07-18 | 21.15 | 21.68 | 20.75 | 21.62 | +2.17% | 27,101 | 57,286,622 |
| 2024-07-17 | 21.61 | 21.65 | 21 | 21.16 | -2.31% | 21,401 | 45,482,345 |
| 2024-07-16 | 22 | 22.22 | 21.57 | 21.66 | -1.55% | 25,012 | 54,554,879 |
| 2024-07-15 | 22 | 22.07 | 21.6 | 22 | -0.63% | 22,070 | 48,184,982 |
| 2024-07-12 | 22.32 | 22.5 | 22.02 | 22.14 | -2.12% | 22,480 | 49,960,160 |
| 2024-07-11 | 22.51 | 22.72 | 22.02 | 22.62 | +1.03% | 43,937 | 98,165,379 |
| 2024-07-10 | 23.29 | 23.45 | 22.35 | 22.39 | -4.36% | 41,484 | 94,602,988 |
| 2024-07-09 | 23.53 | 23.89 | 23.23 | 23.41 | -0.38% | 40,076 | 94,309,206 |
| 2024-07-08 | 24.24 | 24.35 | 23.41 | 23.5 | -4.28% | 47,361 | 112,813,264 |
| 2024-07-05 | 22.85 | 24.82 | 22.85 | 24.55 | +7.44% | 81,052 | 194,560,534 |
| 2024-07-04 | 22.69 | 23.58 | 22.43 | 22.85 | +0.71% | 63,064 | 144,708,273 |
| 2024-07-03 | 22.13 | 22.83 | 21.28 | 22.69 | +2.07% | 75,316 | 165,600,628 |
| 2024-07-02 | 22.75 | 23.33 | 22.19 | 22.23 | -0.45% | 95,492 | 217,338,777 |
| 2024-07-01 | 22.68 | 23.2 | 21.88 | 22.33 | -7.96% | 122,791 | 274,717,071 |
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：