股票概览
25.6
+10.01%
+2.33
24.05
开盘价
25.6
最高价
23.29
最低价
97,037
成交量
数据更新至: 2024-09-30
技术指标
23.01
MA5 (5日均线)
22.00
MA10 (10日均线)
21.70
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 | 24.05 | 25.6 | 23.29 | 25.6 | +10.01% | 97,037 | 239,602,399 |
| 2024-09-27 | 22.71 | 23.65 | 22.4 | 23.27 | +4.21% | 47,881 | 110,025,808 |
| 2024-09-26 | 22.17 | 22.38 | 21.51 | 22.33 | +0.95% | 61,601 | 134,833,058 |
| 2024-09-25 | 21.78 | 22.92 | 21.56 | 22.12 | +1.79% | 65,429 | 145,921,434 |
| 2024-09-24 | 21 | 21.77 | 20.41 | 21.73 | +3.38% | 59,541 | 126,614,299 |
| 2024-09-23 | 20.84 | 21.56 | 20.65 | 21.02 | +0.67% | 36,641 | 77,655,367 |
| 2024-09-20 | 21 | 21.2 | 20.61 | 20.88 | -0.57% | 33,467 | 69,739,619 |
| 2024-09-19 | 21.23 | 21.39 | 20.82 | 21 | -0.38% | 34,149 | 71,996,717 |
| 2024-09-18 | 20.78 | 21.36 | 20.73 | 21.08 | +0.52% | 30,084 | 63,159,754 |
| 2024-09-13 | 21.5 | 21.73 | 20.92 | 20.97 | -3.01% | 38,453 | 81,725,218 |
| 2024-09-12 | 21.49 | 22.17 | 21.32 | 21.62 | +0.79% | 64,818 | 141,162,336 |
| 2024-09-11 | 21.05 | 21.73 | 20.87 | 21.45 | +1.61% | 54,157 | 115,240,184 |
| 2024-09-10 | 21.14 | 21.36 | 20.75 | 21.11 | -0.05% | 34,606 | 73,013,188 |
| 2024-09-09 | 21.08 | 21.52 | 20.83 | 21.12 | +0.19% | 29,899 | 63,164,395 |
| 2024-09-06 | 21.53 | 21.8 | 21.01 | 21.08 | -2.41% | 27,261 | 57,883,113 |
| 2024-09-05 | 21.5 | 21.93 | 21.24 | 21.6 | -1.1% | 36,245 | 77,910,832 |
| 2024-09-04 | 21.7 | 21.95 | 21.25 | 21.84 | +0.32% | 46,806 | 101,489,556 |
| 2024-09-03 | 20.93 | 21.95 | 20.8 | 21.77 | +3.96% | 72,040 | 154,966,300 |
| 2024-09-02 | 21.4 | 21.67 | 20.9 | 20.94 | -2.47% | 62,872 | 133,221,867 |
| 2024-08-30 | 22.26 | 22.26 | 20.8 | 21.47 | -0.6% | 106,495 | 227,803,073 |
| 2024-08-29 | 19.5 | 21.6 | 19.4 | 21.6 | +9.98% | 75,272 | 155,973,185 |
| 2024-08-28 | 19.22 | 19.88 | 19.22 | 19.64 | +0.67% | 31,447 | 61,737,140 |
| 2024-08-27 | 20.1 | 20.1 | 19.33 | 19.51 | -2.84% | 35,077 | 68,550,087 |
| 2024-08-26 | 20.23 | 20.29 | 19.72 | 20.08 | -0.15% | 26,689 | 53,447,937 |
| 2024-08-23 | 20.15 | 20.59 | 19.8 | 20.11 | -1.71% | 36,454 | 73,241,470 |
| 2024-08-22 | 20.8 | 20.88 | 20.23 | 20.46 | -0.24% | 24,231 | 49,701,414 |
| 2024-08-21 | 20.74 | 20.85 | 20.38 | 20.51 | -1.11% | 28,898 | 59,310,007 |
| 2024-08-20 | 21.12 | 21.15 | 20.41 | 20.74 | -1.8% | 33,762 | 69,756,760 |
| 2024-08-19 | 21.24 | 21.5 | 21.02 | 21.12 | -0.56% | 22,695 | 48,130,638 |
| 2024-08-16 | 21.55 | 21.6 | 21.12 | 21.24 | -1.44% | 25,385 | 54,041,914 |
| 2024-08-15 | 21.42 | 21.79 | 21.17 | 21.55 | +0.14% | 28,771 | 61,878,898 |
| 2024-08-14 | 22.1 | 22.1 | 21.5 | 21.52 | -2.45% | 29,018 | 62,972,369 |
| 2024-08-13 | 21.76 | 22.39 | 21.7 | 22.06 | +0.91% | 38,514 | 85,063,744 |
| 2024-08-12 | 22.1 | 22.35 | 21.74 | 21.86 | -0.64% | 26,234 | 57,636,717 |
| 2024-08-09 | 21.95 | 22.78 | 21.95 | 22 | +0.09% | 48,866 | 108,784,039 |
| 2024-08-08 | 22.41 | 22.61 | 21.89 | 21.98 | -3.81% | 56,411 | 124,552,789 |
| 2024-08-07 | 22.23 | 23.18 | 22.01 | 22.85 | +3.49% | 64,051 | 145,084,149 |
| 2024-08-06 | 21.85 | 22.22 | 21.47 | 22.08 | +1.28% | 40,314 | 88,370,477 |
| 2024-08-05 | 23.2 | 23.2 | 21.7 | 21.8 | -5.55% | 53,237 | 118,684,806 |
| 2024-08-02 | 23.24 | 23.63 | 22.8 | 23.08 | -1.54% | 23,354 | 54,215,162 |
| 2024-08-01 | 23.97 | 24.2 | 23.31 | 23.44 | -1.8% | 34,070 | 80,705,396 |
| 2024-07-31 | 22.49 | 24.2 | 22.35 | 23.87 | +5.06% | 52,463 | 122,707,687 |
| 2024-07-30 | 23 | 23.07 | 22.48 | 22.72 | -1.73% | 25,455 | 57,811,463 |
| 2024-07-29 | 23.4 | 23.4 | 22.88 | 23.12 | +0.13% | 31,034 | 71,592,169 |
| 2024-07-26 | 22.21 | 23.4 | 22.2 | 23.09 | +1.72% | 47,171 | 108,037,861 |
| 2024-07-25 | 22.73 | 23.06 | 22.28 | 22.7 | -0.39% | 31,990 | 72,418,535 |
| 2024-07-24 | 23.18 | 23.28 | 22.7 | 22.79 | -1.6% | 31,762 | 72,866,011 |
| 2024-07-23 | 23.61 | 24.29 | 23.12 | 23.16 | -2.81% | 40,023 | 93,806,079 |
| 2024-07-22 | 23.15 | 24.15 | 23.08 | 23.83 | +2.8% | 64,929 | 154,316,056 |
| 2024-07-19 | 23 | 23.44 | 22.76 | 23.18 | +0.13% | 31,916 | 74,245,820 |
| 2024-07-18 | 23.2 | 23.38 | 22.85 | 23.15 | -0.43% | 36,584 | 84,567,320 |
| 2024-07-17 | 23.58 | 23.6 | 22.92 | 23.25 | -1.44% | 51,495 | 119,378,637 |
| 2024-07-16 | 24.2 | 24.5 | 23.43 | 23.59 | -2.8% | 75,029 | 177,373,223 |
| 2024-07-15 | 24.69 | 24.69 | 24.05 | 24.27 | -1.78% | 48,744 | 118,454,472 |
| 2024-07-12 | 24.99 | 25.08 | 24.3 | 24.71 | -0.72% | 51,120 | 125,703,730 |
| 2024-07-11 | 25.41 | 25.51 | 24.55 | 24.89 | -0.84% | 60,966 | 151,476,462 |
| 2024-07-10 | 25.42 | 25.69 | 24.69 | 25.1 | -1.22% | 64,895 | 163,456,920 |
| 2024-07-09 | 24.8 | 25.45 | 24.28 | 25.41 | +4.44% | 83,031 | 207,444,343 |
| 2024-07-08 | 24.55 | 25.02 | 24.13 | 24.33 | -0.9% | 39,936 | 98,131,225 |
| 2024-07-05 | 24.3 | 24.81 | 23.74 | 24.55 | +1.07% | 39,353 | 95,309,026 |
| 2024-07-04 | 24.25 | 25.04 | 24.16 | 24.29 | -0.37% | 41,430 | 101,954,146 |
| 2024-07-03 | 25.07 | 25.22 | 24.23 | 24.38 | -2.75% | 45,067 | 110,290,415 |
| 2024-07-02 | 25.72 | 25.72 | 24.75 | 25.07 | -2.49% | 71,027 | 177,859,428 |
| 2024-07-01 | 26.2 | 27.15 | 25.25 | 25.71 | -2.94% | 76,655 | 199,223,140 |
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：