股票概览
25.44
+7.98%
+1.88
24.2
开盘价
25.44
最高价
23.5
最低价
31,060
成交量
数据更新至: 2024-09-30
技术指标
23.34
MA5 (5日均线)
22.77
MA10 (10日均线)
23.03
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 | 24.2 | 25.44 | 23.5 | 25.44 | +7.98% | 31,060 | 76,307,112 |
| 2024-09-27 | 23.23 | 23.75 | 22.86 | 23.56 | +3.11% | 10,153 | 23,695,995 |
| 2024-09-26 | 22.02 | 23 | 22.02 | 22.85 | +2.33% | 6,637 | 15,042,991 |
| 2024-09-25 | 22.61 | 22.88 | 22.3 | 22.33 | -0.76% | 5,513 | 12,472,200 |
| 2024-09-24 | 21.98 | 22.58 | 21.9 | 22.5 | +1.81% | 4,219 | 9,406,235 |
| 2024-09-23 | 22.05 | 22.1 | 21.2 | 22.1 | +1.38% | 4,422 | 9,528,085 |
| 2024-09-20 | 22.41 | 22.41 | 21.74 | 21.8 | -3.28% | 4,362 | 9,561,905 |
| 2024-09-19 | 22.28 | 22.76 | 21.98 | 22.54 | +2.45% | 3,946 | 8,832,502 |
| 2024-09-18 | 22.49 | 22.59 | 21.6 | 22 | -2.65% | 3,878 | 8,543,520 |
| 2024-09-13 | 22.58 | 22.77 | 22.15 | 22.6 | -0.96% | 4,046 | 9,052,310 |
| 2024-09-12 | 24.36 | 24.4 | 22 | 22.82 | -1.47% | 6,851 | 15,586,241 |
| 2024-09-11 | 23.15 | 23.38 | 23.07 | 23.16 | -0.43% | 1,587 | 3,682,946 |
| 2024-09-10 | 23.16 | 23.4 | 22.83 | 23.26 | +0.95% | 2,941 | 6,809,094 |
| 2024-09-09 | 22.99 | 23.24 | 22.67 | 23.04 | +0.17% | 1,723 | 3,972,176 |
| 2024-09-06 | 23.39 | 23.48 | 22.74 | 23 | -1.63% | 3,424 | 7,876,238 |
| 2024-09-05 | 23.3 | 23.69 | 23.3 | 23.38 | +0.26% | 2,399 | 5,644,301 |
| 2024-09-04 | 23.99 | 23.99 | 23.24 | 23.32 | -1.85% | 3,232 | 7,588,055 |
| 2024-09-03 | 23.39 | 23.79 | 23.39 | 23.76 | +1.58% | 2,351 | 5,563,875 |
| 2024-09-02 | 23.7 | 23.77 | 23.3 | 23.39 | -1.64% | 3,086 | 7,233,449 |
| 2024-08-30 | 23.53 | 24.14 | 23.4 | 23.78 | +1.06% | 5,055 | 12,090,296 |
| 2024-08-29 | 23.78 | 23.88 | 23.45 | 23.53 | -1.26% | 4,464 | 10,537,030 |
| 2024-08-28 | 23.8 | 24.1 | 23.63 | 23.83 | +0.08% | 4,426 | 10,528,214 |
| 2024-08-27 | 23.87 | 24.16 | 23.63 | 23.81 | -1.12% | 4,816 | 11,488,702 |
| 2024-08-26 | 23.86 | 24.31 | 23.73 | 24.08 | +0.92% | 7,022 | 16,826,994 |
| 2024-08-23 | 24.1 | 24.48 | 23.71 | 23.86 | -1.08% | 8,467 | 20,304,883 |
| 2024-08-22 | 23.4 | 24.14 | 23.4 | 24.12 | +3.12% | 14,087 | 33,635,382 |
| 2024-08-21 | 23 | 23.48 | 22.78 | 23.39 | +2.01% | 4,181 | 9,694,536 |
| 2024-08-20 | 23.4 | 23.4 | 22.77 | 22.93 | -1.46% | 5,614 | 12,878,413 |
| 2024-08-19 | 23.6 | 23.7 | 23.16 | 23.27 | -1.57% | 4,732 | 11,052,729 |
| 2024-08-16 | 23.85 | 23.98 | 23.35 | 23.64 | -1.21% | 7,194 | 17,007,827 |
| 2024-08-15 | 23.2 | 24.71 | 23.07 | 23.93 | +3.01% | 12,013 | 28,716,980 |
| 2024-08-14 | 22.71 | 23.48 | 22.4 | 23.23 | +2.33% | 5,482 | 12,690,229 |
| 2024-08-13 | 22.37 | 22.7 | 22.34 | 22.7 | +0.89% | 3,634 | 8,182,957 |
| 2024-08-12 | 22.52 | 22.55 | 22.08 | 22.5 | -0.09% | 2,789 | 6,251,405 |
| 2024-08-09 | 22.55 | 22.6 | 22.25 | 22.52 | -0.27% | 2,127 | 4,769,393 |
| 2024-08-08 | 22.38 | 22.79 | 22.08 | 22.58 | +0.85% | 3,926 | 8,810,763 |
| 2024-08-07 | 22.46 | 22.46 | 22.18 | 22.39 | -0.18% | 2,221 | 4,964,524 |
| 2024-08-06 | 22.13 | 22.45 | 21.7 | 22.43 | +1.68% | 2,777 | 6,168,452 |
| 2024-08-05 | 22.16 | 22.52 | 21.91 | 22.06 | -1.08% | 1,988 | 4,413,544 |
| 2024-08-02 | 22.34 | 22.54 | 22.18 | 22.3 | -0.22% | 1,762 | 3,940,447 |
| 2024-08-01 | 22.36 | 22.56 | 22.22 | 22.35 | -0.13% | 2,042 | 4,569,143 |
| 2024-07-31 | 21.93 | 22.5 | 21.8 | 22.38 | +2.05% | 3,497 | 7,788,822 |
| 2024-07-30 | 21.59 | 22.01 | 21.59 | 21.93 | +0.6% | 2,552 | 5,565,692 |
| 2024-07-29 | 22.48 | 22.49 | 21.7 | 21.8 | -3.02% | 5,012 | 10,991,246 |
| 2024-07-26 | 21.9 | 22.5 | 21.83 | 22.48 | +3.83% | 4,032 | 8,948,033 |
| 2024-07-25 | 21.23 | 22.12 | 21.21 | 21.65 | +0.09% | 4,336 | 9,381,400 |
| 2024-07-24 | 21.26 | 21.82 | 21.01 | 21.63 | +1.26% | 4,461 | 9,614,663 |
| 2024-07-23 | 21.62 | 21.83 | 21.13 | 21.36 | -1.39% | 2,662 | 5,702,190 |
| 2024-07-22 | 22.17 | 22.29 | 21.37 | 21.66 | -2.21% | 4,869 | 10,559,437 |
| 2024-07-19 | 22.16 | 22.45 | 21.95 | 22.15 | +0.14% | 2,714 | 6,003,246 |
| 2024-07-18 | 22 | 22.42 | 21.9 | 22.12 | -0.54% | 2,565 | 5,690,793 |
| 2024-07-17 | 22.72 | 22.72 | 22.14 | 22.24 | -1.02% | 2,052 | 4,581,420 |
| 2024-07-16 | 22.7 | 22.7 | 22.3 | 22.47 | -0.22% | 1,608 | 3,606,531 |
| 2024-07-15 | 22.63 | 22.67 | 22.21 | 22.52 | -0.49% | 2,201 | 4,937,979 |
| 2024-07-12 | 23.23 | 23.39 | 22.49 | 22.63 | -2.58% | 6,721 | 15,299,370 |
| 2024-07-11 | 22.77 | 23.38 | 22.77 | 23.23 | +2.11% | 3,830 | 8,880,689 |
| 2024-07-10 | 22.22 | 22.87 | 22.15 | 22.75 | +1.11% | 4,394 | 9,944,991 |
| 2024-07-09 | 21.73 | 22.5 | 21.7 | 22.5 | +1.58% | 7,071 | 15,604,965 |
| 2024-07-08 | 22.6 | 22.6 | 21.86 | 22.15 | -1.82% | 4,930 | 10,884,568 |
| 2024-07-05 | 22.34 | 22.64 | 22 | 22.56 | +0.94% | 3,515 | 7,870,187 |
| 2024-07-04 | 23.26 | 23.26 | 22.15 | 22.35 | -3.83% | 8,908 | 20,033,877 |
| 2024-07-03 | 23.41 | 23.44 | 23.12 | 23.24 | -0.64% | 3,538 | 8,229,026 |
| 2024-07-02 | 23.4 | 23.55 | 23.15 | 23.39 | -0.04% | 2,450 | 5,720,669 |
| 2024-07-01 | 23.2 | 23.85 | 23 | 23.4 | +1.17% | 5,421 | 12,684,788 |
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：