股票概览
25.31
+7.98%
+1.87
24.88
开盘价
25.67
最高价
23.5
最低价
90,341
成交量
数据更新至: 2024-09-30
技术指标
22.92
MA5 (5日均线)
22.04
MA10 (10日均线)
22.77
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 | 24.88 | 25.67 | 23.5 | 25.31 | +7.98% | 90,341 | 223,292,848 |
| 2024-09-27 | 22.6 | 23.58 | 22.59 | 23.44 | +4.69% | 34,963 | 80,740,678 |
| 2024-09-26 | 21.63 | 22.39 | 21.52 | 22.39 | +3.08% | 30,682 | 67,469,488 |
| 2024-09-25 | 22 | 22.35 | 21.63 | 21.72 | -0.09% | 40,475 | 89,156,317 |
| 2024-09-24 | 20.95 | 21.74 | 20.71 | 21.74 | +4.17% | 39,441 | 84,279,907 |
| 2024-09-23 | 21 | 21.29 | 20.6 | 20.87 | -0.95% | 23,322 | 49,009,073 |
| 2024-09-20 | 21.3 | 21.4 | 20.87 | 21.07 | -1.17% | 23,927 | 50,470,362 |
| 2024-09-19 | 21.17 | 21.7 | 20.97 | 21.32 | +0.76% | 25,731 | 54,896,172 |
| 2024-09-18 | 21.62 | 22 | 20.85 | 21.16 | -0.84% | 29,225 | 62,226,872 |
| 2024-09-13 | 22.12 | 22.24 | 21.3 | 21.34 | -4% | 42,326 | 91,716,572 |
| 2024-09-12 | 22.7 | 22.91 | 22.18 | 22.23 | -2.71% | 35,459 | 79,839,949 |
| 2024-09-11 | 23 | 23.15 | 22.71 | 22.85 | -2.14% | 29,032 | 66,428,239 |
| 2024-09-10 | 22.96 | 23.44 | 22.7 | 23.35 | +1.04% | 40,223 | 93,092,260 |
| 2024-09-09 | 22.56 | 23.34 | 22.54 | 23.11 | +0.83% | 42,149 | 97,014,269 |
| 2024-09-06 | 23.31 | 23.49 | 22.74 | 22.92 | -2.59% | 41,517 | 95,479,228 |
| 2024-09-05 | 23.62 | 23.99 | 23.47 | 23.53 | -0.68% | 44,554 | 105,328,938 |
| 2024-09-04 | 23.99 | 24.15 | 23.33 | 23.69 | -2.75% | 50,913 | 120,851,069 |
| 2024-09-03 | 24.25 | 24.6 | 23.96 | 24.36 | +0.45% | 67,036 | 163,103,270 |
| 2024-09-02 | 25.06 | 25.3 | 24.25 | 24.25 | -2.02% | 108,434 | 269,082,804 |
| 2024-08-30 | 22.69 | 24.75 | 22.69 | 24.75 | +10% | 74,311 | 177,599,341 |
| 2024-08-29 | 23.06 | 23.06 | 22.15 | 22.5 | -2.43% | 67,336 | 151,460,892 |
| 2024-08-28 | 22.9 | 23.71 | 22.62 | 23.06 | -0.47% | 62,721 | 145,112,027 |
| 2024-08-27 | 24.19 | 24.55 | 23.05 | 23.17 | -5.66% | 75,155 | 177,557,632 |
| 2024-08-26 | 24.8 | 25.37 | 24.12 | 24.56 | -0.97% | 84,468 | 208,163,592 |
| 2024-08-23 | 23.54 | 25.4 | 23.54 | 24.8 | +2.39% | 112,645 | 279,036,546 |
| 2024-08-22 | 25 | 25.87 | 23.92 | 24.22 | -3.97% | 112,941 | 279,043,834 |
| 2024-08-21 | 26.1 | 27.2 | 25.01 | 25.22 | -3.33% | 117,859 | 309,209,528 |
| 2024-08-20 | 26.09 | 27.95 | 26.09 | 26.09 | -10% | 145,805 | 386,389,946 |
| 2024-08-19 | 27.27 | 29.13 | 27 | 28.99 | +9.48% | 233,224 | 655,247,380 |
| 2024-08-16 | 24.3 | 26.48 | 24.07 | 26.48 | +10.01% | 170,327 | 435,209,634 |
| 2024-08-15 | 23.5 | 25.12 | 23 | 24.07 | -1.8% | 121,664 | 290,747,163 |
| 2024-08-14 | 23.71 | 25.84 | 23.66 | 24.51 | -1.41% | 149,210 | 365,514,107 |
| 2024-08-13 | 26.78 | 28.24 | 24.58 | 24.86 | -3.16% | 189,874 | 507,728,081 |
| 2024-08-12 | 25.67 | 25.67 | 25.67 | 25.67 | +9.98% | 17,486 | 44,885,535 |
| 2024-08-09 | 22.03 | 23.34 | 21.99 | 23.34 | +9.99% | 40,391 | 93,846,723 |
| 2024-08-08 | 21.66 | 21.73 | 20.99 | 21.22 | -2.53% | 17,098 | 36,370,820 |
| 2024-08-07 | 21.85 | 22.25 | 21.61 | 21.77 | -1.31% | 17,755 | 38,844,193 |
| 2024-08-06 | 21.59 | 22.16 | 20.83 | 22.06 | +3.67% | 31,318 | 67,288,705 |
| 2024-08-05 | 21.98 | 22.35 | 21.24 | 21.28 | -4.62% | 25,574 | 55,787,373 |
| 2024-08-02 | 22.86 | 23.1 | 22.17 | 22.31 | -4% | 35,962 | 81,414,892 |
| 2024-08-01 | 22.72 | 23.47 | 22.69 | 23.24 | +1.62% | 43,501 | 100,460,396 |
| 2024-07-31 | 22.55 | 23.08 | 22.23 | 22.87 | -0.17% | 44,758 | 101,529,452 |
| 2024-07-30 | 21.35 | 22.98 | 20.88 | 22.91 | +6.16% | 58,240 | 128,811,217 |
| 2024-07-29 | 21.6 | 22.06 | 21.31 | 21.58 | +0.33% | 33,695 | 72,983,777 |
| 2024-07-26 | 22.32 | 22.5 | 21.21 | 21.51 | -1.78% | 46,694 | 100,538,818 |
| 2024-07-25 | 22.3 | 23.39 | 21.87 | 21.9 | -2.32% | 43,654 | 98,331,297 |
| 2024-07-24 | 22.19 | 23.39 | 22.18 | 22.42 | +0.58% | 46,206 | 104,709,687 |
| 2024-07-23 | 22.7 | 23.1 | 22.2 | 22.29 | -2.37% | 52,898 | 119,022,430 |
| 2024-07-22 | 20.8 | 22.83 | 20.77 | 22.83 | +10.02% | 57,525 | 126,960,416 |
| 2024-07-19 | 20.07 | 21.09 | 20.05 | 20.75 | +2.27% | 23,508 | 48,884,326 |
| 2024-07-18 | 19.84 | 20.4 | 19.42 | 20.29 | +1.6% | 18,677 | 37,171,026 |
| 2024-07-17 | 20.57 | 20.57 | 19.97 | 19.97 | -2.49% | 10,337 | 20,850,272 |
| 2024-07-16 | 20.33 | 20.8 | 19.98 | 20.48 | +0.74% | 13,215 | 26,894,499 |
| 2024-07-15 | 20.74 | 21.04 | 20.29 | 20.33 | -1.93% | 13,135 | 27,077,599 |
| 2024-07-12 | 20.76 | 20.96 | 20.68 | 20.73 | -1.05% | 11,047 | 22,989,772 |
| 2024-07-11 | 20.91 | 21.06 | 20.62 | 20.95 | +2.1% | 17,577 | 36,714,006 |
| 2024-07-10 | 20.75 | 20.99 | 20.49 | 20.52 | -1.72% | 13,103 | 27,141,097 |
| 2024-07-09 | 19.71 | 20.95 | 19.71 | 20.88 | +4.87% | 23,719 | 48,532,809 |
| 2024-07-08 | 20.3 | 20.61 | 19.81 | 19.91 | -2.02% | 13,983 | 28,310,422 |
| 2024-07-05 | 20.48 | 20.53 | 20.07 | 20.32 | -0.78% | 12,890 | 26,108,851 |
| 2024-07-04 | 21.33 | 21.47 | 20.39 | 20.48 | -22.1% | 22,235 | 46,320,251 |
| 2024-07-03 | 26.28 | 27 | 25.18 | 26.29 | +0.04% | 27,651 | 71,719,331 |
| 2024-07-02 | 27 | 27.1 | 26.13 | 26.28 | -2.27% | 15,750 | 41,795,001 |
| 2024-07-01 | 26.8 | 27.12 | 26.31 | 26.89 | +0.67% | 19,151 | 51,227,137 |
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：