股票概览
25
+7.94%
+1.84
24.01
开盘价
25.33
最高价
23.42
最低价
99,942
成交量
数据更新至: 2024-09-30
技术指标
22.64
MA5 (5日均线)
21.50
MA10 (10日均线)
21.26
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 | 24.01 | 25.33 | 23.42 | 25 | +7.94% | 99,942 | 244,660,228 |
| 2024-09-27 | 22.41 | 23.37 | 22.37 | 23.16 | +4.42% | 34,833 | 79,484,590 |
| 2024-09-26 | 21.54 | 22.2 | 21.45 | 22.18 | +3.02% | 32,936 | 71,815,928 |
| 2024-09-25 | 21.66 | 22.08 | 21.5 | 21.53 | +1.03% | 43,425 | 94,695,883 |
| 2024-09-24 | 20.8 | 21.33 | 20.39 | 21.31 | +3.35% | 37,620 | 78,812,347 |
| 2024-09-23 | 20.36 | 20.84 | 20.19 | 20.62 | +2.18% | 28,263 | 58,197,055 |
| 2024-09-20 | 20.6 | 20.6 | 20.1 | 20.18 | -1.37% | 12,846 | 26,071,917 |
| 2024-09-19 | 20.53 | 20.75 | 20.31 | 20.46 | +0.29% | 20,635 | 42,381,216 |
| 2024-09-18 | 20.16 | 20.62 | 19.98 | 20.4 | +0.99% | 17,012 | 34,466,753 |
| 2024-09-13 | 20.57 | 20.62 | 20.18 | 20.2 | -1.46% | 14,588 | 29,758,404 |
| 2024-09-12 | 20.67 | 21.12 | 20.5 | 20.5 | -0.82% | 18,728 | 38,873,501 |
| 2024-09-11 | 20.59 | 20.79 | 20.46 | 20.67 | -0.14% | 14,062 | 29,066,588 |
| 2024-09-10 | 20.65 | 20.78 | 20.23 | 20.7 | +0.29% | 19,577 | 40,165,868 |
| 2024-09-09 | 20.39 | 20.74 | 20.27 | 20.64 | +0.39% | 21,053 | 43,348,375 |
| 2024-09-06 | 21.15 | 21.27 | 20.55 | 20.56 | -2.79% | 22,674 | 47,262,358 |
| 2024-09-05 | 21.18 | 21.34 | 21 | 21.15 | +0.05% | 20,043 | 42,401,785 |
| 2024-09-04 | 21.21 | 21.38 | 20.82 | 21.14 | -1.17% | 23,902 | 50,363,664 |
| 2024-09-03 | 21.35 | 21.55 | 21.2 | 21.39 | +0.19% | 23,242 | 49,633,090 |
| 2024-09-02 | 22.15 | 22.36 | 21.32 | 21.35 | -3.61% | 36,679 | 80,082,770 |
| 2024-08-30 | 21.49 | 22.45 | 21.45 | 22.15 | +2.78% | 38,684 | 85,375,638 |
| 2024-08-29 | 21.13 | 21.68 | 21.07 | 21.55 | +1.56% | 21,905 | 47,060,721 |
| 2024-08-28 | 21.3 | 21.49 | 21.07 | 21.22 | -0.28% | 12,304 | 26,163,414 |
| 2024-08-27 | 21.48 | 21.5 | 21.18 | 21.28 | -1.34% | 9,809 | 20,894,506 |
| 2024-08-26 | 21.28 | 21.63 | 21.18 | 21.57 | +0.79% | 13,468 | 28,937,802 |
| 2024-08-23 | 21.15 | 21.48 | 20.97 | 21.4 | +1.28% | 21,632 | 45,936,330 |
| 2024-08-22 | 21.58 | 21.76 | 21.02 | 21.13 | -1.68% | 18,370 | 39,025,213 |
| 2024-08-21 | 21.4 | 21.78 | 21.25 | 21.49 | -0.05% | 16,943 | 36,553,626 |
| 2024-08-20 | 22.18 | 22.19 | 21.3 | 21.5 | -3.11% | 29,231 | 62,966,755 |
| 2024-08-19 | 22.38 | 22.58 | 22.1 | 22.19 | -1.77% | 22,229 | 49,585,064 |
| 2024-08-16 | 22.48 | 22.92 | 22.38 | 22.59 | +1.07% | 22,769 | 51,618,441 |
| 2024-08-15 | 22.7 | 22.88 | 22.24 | 22.35 | -1.46% | 27,481 | 61,812,510 |
| 2024-08-14 | 23.06 | 23.15 | 22.66 | 22.68 | -1.99% | 15,224 | 34,813,957 |
| 2024-08-13 | 22.65 | 23.16 | 22.6 | 23.14 | +2.16% | 20,776 | 47,495,986 |
| 2024-08-12 | 22.92 | 23.08 | 22.59 | 22.65 | -1.18% | 16,842 | 38,385,808 |
| 2024-08-09 | 23.22 | 23.4 | 22.9 | 22.92 | +0.09% | 17,814 | 41,135,954 |
| 2024-08-08 | 22.8 | 23.3 | 22.35 | 22.9 | -0.22% | 24,107 | 55,047,941 |
| 2024-08-07 | 22.98 | 23.34 | 22.93 | 22.95 | -1.08% | 21,224 | 49,055,875 |
| 2024-08-06 | 23.4 | 23.56 | 22.92 | 23.2 | +0.43% | 23,123 | 53,605,978 |
| 2024-08-05 | 23.75 | 24.04 | 23.08 | 23.1 | -3.47% | 41,084 | 96,505,177 |
| 2024-08-02 | 24.51 | 24.67 | 23.9 | 23.93 | -4.01% | 50,878 | 123,656,736 |
| 2024-08-01 | 24.7 | 25.25 | 24.33 | 24.93 | +3.23% | 86,068 | 213,311,374 |
| 2024-07-31 | 22.75 | 24.17 | 22.75 | 24.15 | +4.14% | 47,046 | 111,674,605 |
| 2024-07-30 | 23.09 | 23.4 | 22.6 | 23.19 | +0.13% | 24,342 | 56,070,276 |
| 2024-07-29 | 22.98 | 23.35 | 22.93 | 23.16 | +0.65% | 23,872 | 55,204,582 |
| 2024-07-26 | 22.32 | 23.07 | 22.32 | 23.01 | +3.28% | 32,286 | 73,722,104 |
| 2024-07-25 | 22.19 | 22.66 | 22 | 22.28 | -0.54% | 23,684 | 52,841,898 |
| 2024-07-24 | 23.64 | 23.64 | 22.35 | 22.4 | -3.49% | 46,383 | 105,716,787 |
| 2024-07-23 | 24.5 | 24.5 | 23.21 | 23.21 | -4.88% | 39,594 | 93,562,703 |
| 2024-07-22 | 24.63 | 24.65 | 24.16 | 24.4 | -0.85% | 30,799 | 74,920,670 |
| 2024-07-19 | 24.13 | 25.18 | 23.99 | 24.61 | +1.65% | 50,366 | 124,597,074 |
| 2024-07-18 | 23.58 | 24.36 | 23.2 | 24.21 | +1.3% | 40,510 | 96,143,014 |
| 2024-07-17 | 25.15 | 25.21 | 23.8 | 23.9 | -5.16% | 57,118 | 139,040,457 |
| 2024-07-16 | 25.18 | 25.38 | 24.88 | 25.2 | +0.08% | 42,649 | 107,306,034 |
| 2024-07-15 | 25.5 | 25.68 | 25.1 | 25.18 | -1.6% | 38,624 | 97,865,478 |
| 2024-07-12 | 25.44 | 25.85 | 25.14 | 25.59 | -0.51% | 47,443 | 121,045,680 |
| 2024-07-11 | 26.21 | 26.3 | 25.25 | 25.72 | +0.08% | 81,295 | 208,444,783 |
| 2024-07-10 | 25.14 | 26.27 | 24.77 | 25.7 | +1.9% | 126,187 | 325,024,451 |
| 2024-07-09 | 23.96 | 25.22 | 23.75 | 25.22 | +9.99% | 116,977 | 290,049,984 |
| 2024-07-08 | 23.05 | 23.17 | 22.63 | 22.93 | -0.78% | 17,668 | 40,503,154 |
| 2024-07-05 | 23.03 | 23.23 | 22.5 | 23.11 | 0% | 17,380 | 39,725,341 |
| 2024-07-04 | 23.61 | 23.83 | 22.99 | 23.11 | -2.49% | 21,383 | 49,845,998 |
| 2024-07-03 | 24.12 | 24.16 | 23.64 | 23.7 | -1.74% | 13,817 | 32,900,064 |
| 2024-07-02 | 24.3 | 24.53 | 24.06 | 24.12 | -1.07% | 17,602 | 42,712,254 |
| 2024-07-01 | 24.05 | 24.53 | 23.87 | 24.38 | +2.01% | 23,352 | 56,423,507 |
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：