股票概览
25.47
+10.02%
+2.32
23.67
开盘价
25.47
最高价
23.13
最低价
352,461
成交量
数据更新至: 2024-09-30
技术指标
22.52
MA5 (5日均线)
21.22
MA10 (10日均线)
20.95
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 | 23.67 | 25.47 | 23.13 | 25.47 | +10.02% | 352,461 | 862,439,894 |
| 2024-09-27 | 21.84 | 23.25 | 21.6 | 23.15 | +5.37% | 225,484 | 504,001,391 |
| 2024-09-26 | 20.76 | 21.97 | 20.76 | 21.97 | +5.83% | 288,787 | 620,284,255 |
| 2024-09-25 | 21.13 | 21.82 | 20.73 | 20.76 | -2.35% | 286,743 | 608,821,653 |
| 2024-09-24 | 20.66 | 21.38 | 20.05 | 21.26 | +7.05% | 293,179 | 611,021,069 |
| 2024-09-23 | 19.7 | 20.65 | 19.25 | 19.86 | -1.78% | 156,334 | 312,958,711 |
| 2024-09-20 | 20.55 | 21.04 | 20.14 | 20.22 | +1.71% | 186,263 | 380,485,555 |
| 2024-09-19 | 19.44 | 19.98 | 19.01 | 19.88 | +2.85% | 155,659 | 304,762,547 |
| 2024-09-18 | 20.24 | 20.41 | 19.28 | 19.33 | -4.54% | 140,480 | 275,977,784 |
| 2024-09-13 | 19.81 | 20.95 | 19.68 | 20.25 | +2.22% | 235,055 | 481,017,672 |
| 2024-09-12 | 20.69 | 21.09 | 19.7 | 19.81 | -4.35% | 217,428 | 440,826,078 |
| 2024-09-11 | 21.12 | 21.52 | 20.58 | 20.71 | -1.94% | 195,612 | 411,396,645 |
| 2024-09-10 | 21.6 | 21.65 | 20.41 | 21.12 | -1.54% | 218,905 | 457,340,837 |
| 2024-09-09 | 20.83 | 21.58 | 20.6 | 21.45 | -1.06% | 228,107 | 480,518,556 |
| 2024-09-06 | 22.66 | 22.87 | 21.47 | 21.68 | -2.52% | 361,074 | 792,340,364 |
| 2024-09-05 | 20.52 | 22.24 | 20.52 | 22.24 | +9.99% | 389,730 | 845,913,115 |
| 2024-09-04 | 19.35 | 20.5 | 18.99 | 20.22 | +2.43% | 184,588 | 365,656,721 |
| 2024-09-03 | 19.51 | 20.07 | 19.44 | 19.74 | +0.87% | 95,167 | 188,114,675 |
| 2024-09-02 | 20.06 | 20.37 | 19.53 | 19.57 | -3.17% | 122,569 | 243,350,742 |
| 2024-08-30 | 19.14 | 20.54 | 19.13 | 20.21 | +5.76% | 184,965 | 371,875,207 |
| 2024-08-29 | 18.63 | 19.34 | 18.27 | 19.11 | +1.92% | 119,453 | 225,263,443 |
| 2024-08-28 | 18.46 | 18.85 | 18.44 | 18.75 | +1.3% | 74,974 | 139,895,331 |
| 2024-08-27 | 18.82 | 18.89 | 18.45 | 18.51 | -2.12% | 68,717 | 127,923,729 |
| 2024-08-26 | 19.04 | 19.12 | 18.65 | 18.91 | +0.21% | 95,954 | 181,228,737 |
| 2024-08-23 | 19.04 | 19.18 | 18.67 | 18.87 | -0.63% | 87,202 | 165,045,494 |
| 2024-08-22 | 19.31 | 19.44 | 18.75 | 18.99 | -1.66% | 84,799 | 161,379,065 |
| 2024-08-21 | 19 | 19.49 | 18.88 | 19.31 | +0.89% | 72,477 | 139,750,117 |
| 2024-08-20 | 19.5 | 19.6 | 19.04 | 19.14 | -1.9% | 80,976 | 155,752,212 |
| 2024-08-19 | 19.4 | 19.76 | 19.26 | 19.51 | +0.15% | 87,258 | 170,434,841 |
| 2024-08-16 | 19.25 | 19.66 | 19.2 | 19.48 | +1.88% | 139,998 | 272,558,129 |
| 2024-08-15 | 18.98 | 19.39 | 18.85 | 19.12 | +0.58% | 111,330 | 213,306,475 |
| 2024-08-14 | 19.16 | 19.31 | 18.77 | 19.01 | 0% | 109,341 | 208,307,442 |
| 2024-08-13 | 18.86 | 19.27 | 18.68 | 19.01 | +0.48% | 98,470 | 186,300,588 |
| 2024-08-12 | 18.74 | 19.09 | 18.57 | 18.92 | +0.58% | 79,692 | 150,466,625 |
| 2024-08-09 | 19.1 | 19.28 | 18.81 | 18.81 | +0.11% | 100,565 | 191,063,778 |
| 2024-08-08 | 18.47 | 18.92 | 18.29 | 18.79 | +0.05% | 97,789 | 181,942,960 |
| 2024-08-07 | 18.88 | 19 | 18.67 | 18.78 | -0.69% | 90,117 | 169,565,379 |
| 2024-08-06 | 18.78 | 19.13 | 18.7 | 18.91 | +2.66% | 152,528 | 287,888,533 |
| 2024-08-05 | 19.59 | 19.69 | 18.42 | 18.42 | -7.85% | 261,592 | 496,542,310 |
| 2024-08-02 | 20.61 | 20.94 | 19.97 | 19.99 | -5.4% | 249,446 | 506,654,620 |
| 2024-08-01 | 21.55 | 21.66 | 21.01 | 21.13 | -0.8% | 194,535 | 413,520,759 |
| 2024-07-31 | 20.3 | 21.4 | 20.16 | 21.3 | +3.3% | 254,974 | 534,528,721 |
| 2024-07-30 | 20.69 | 20.97 | 20.42 | 20.62 | +0.34% | 170,848 | 353,619,439 |
| 2024-07-29 | 20.72 | 21.07 | 20.38 | 20.55 | 0% | 154,023 | 318,180,283 |
| 2024-07-26 | 20.35 | 20.91 | 20.2 | 20.55 | +1.99% | 187,229 | 383,986,470 |
| 2024-07-25 | 20.37 | 20.65 | 20.05 | 20.15 | -3.36% | 230,128 | 466,429,184 |
| 2024-07-24 | 21.07 | 21.66 | 20.77 | 20.85 | -3.65% | 293,283 | 619,210,495 |
| 2024-07-23 | 22.44 | 22.68 | 21.6 | 21.64 | -1.37% | 323,334 | 716,494,269 |
| 2024-07-22 | 21.6 | 22.06 | 21.29 | 21.94 | +1.01% | 242,181 | 526,125,733 |
| 2024-07-19 | 22 | 22.19 | 21.61 | 21.72 | -2.47% | 270,540 | 591,535,933 |
| 2024-07-18 | 21.91 | 22.54 | 21.48 | 22.27 | -1.81% | 369,125 | 809,971,200 |
| 2024-07-17 | 24.59 | 24.6 | 22.68 | 22.68 | -10% | 464,952 | 1,088,321,641 |
| 2024-07-16 | 23.59 | 25.2 | 23.55 | 25.2 | +5% | 456,801 | 1,125,422,282 |
| 2024-07-15 | 24.39 | 24.6 | 23.73 | 24 | -0.62% | 365,178 | 882,388,870 |
| 2024-07-12 | 24.75 | 24.88 | 24.08 | 24.15 | -5.33% | 534,401 | 1,305,595,653 |
| 2024-07-11 | 24.1 | 26.21 | 24.1 | 25.51 | +7.05% | 736,480 | 1,869,387,846 |
| 2024-07-10 | 21.96 | 24.29 | 21.79 | 23.83 | +7.93% | 582,496 | 1,366,439,221 |
| 2024-07-09 | 20.78 | 22.3 | 20.22 | 22.08 | +5.65% | 415,891 | 892,291,787 |
| 2024-07-08 | 20.9 | 21.15 | 20.4 | 20.9 | -2.25% | 304,601 | 632,631,296 |
| 2024-07-05 | 21.66 | 21.82 | 20.1 | 21.38 | -1.43% | 522,342 | 1,097,251,170 |
| 2024-07-04 | 20.5 | 21.69 | 20.33 | 21.69 | +9.99% | 439,683 | 937,922,957 |
| 2024-07-03 | 19.17 | 20.38 | 19.17 | 19.72 | +3.46% | 249,542 | 496,296,054 |
| 2024-07-02 | 19.55 | 19.98 | 18.85 | 19.06 | -2.26% | 111,563 | 214,562,082 |
| 2024-07-01 | 19.69 | 19.85 | 18.8 | 19.5 | -1.22% | 121,551 | 233,938,242 |
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：