股票概览
25.52
+10%
+2.32
24.6
开盘价
25.52
最高价
24.38
最低价
298,172
成交量
数据更新至: 2024-09-30
技术指标
21.89
MA5 (5日均线)
20.04
MA10 (10日均线)
19.55
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 | 24.6 | 25.52 | 24.38 | 25.52 | +10% | 298,172 | 752,101,907 |
| 2024-09-27 | 21.82 | 23.29 | 21.81 | 23.2 | +9.49% | 211,126 | 477,156,443 |
| 2024-09-26 | 19.61 | 21.19 | 19.45 | 21.19 | +7.51% | 206,026 | 421,120,261 |
| 2024-09-25 | 19.98 | 20.3 | 19.6 | 19.71 | -0.5% | 186,489 | 372,184,548 |
| 2024-09-24 | 18.16 | 19.82 | 18.02 | 19.81 | +9.93% | 220,613 | 419,378,256 |
| 2024-09-23 | 18.58 | 18.78 | 17.98 | 18.02 | -3.43% | 92,205 | 168,079,699 |
| 2024-09-20 | 18.6 | 18.95 | 18.28 | 18.66 | +0.05% | 135,515 | 252,782,048 |
| 2024-09-19 | 17.92 | 19.23 | 17.87 | 18.65 | +4.48% | 185,788 | 348,144,078 |
| 2024-09-18 | 17.75 | 18.2 | 17.56 | 17.85 | +0.56% | 78,494 | 140,553,211 |
| 2024-09-13 | 18.25 | 18.32 | 17.75 | 17.75 | -3.01% | 101,884 | 182,832,923 |
| 2024-09-12 | 18.6 | 18.75 | 18.18 | 18.3 | -1.19% | 96,882 | 178,110,711 |
| 2024-09-11 | 18.66 | 18.69 | 18.3 | 18.52 | -1.33% | 83,505 | 154,464,085 |
| 2024-09-10 | 18.81 | 18.93 | 18.3 | 18.77 | -0.64% | 120,163 | 223,268,383 |
| 2024-09-09 | 19.07 | 19.6 | 18.69 | 18.89 | -1% | 137,896 | 262,037,094 |
| 2024-09-06 | 20.09 | 20.33 | 19.01 | 19.08 | -4.6% | 161,292 | 311,699,044 |
| 2024-09-05 | 19.69 | 20.5 | 19.67 | 20 | +3.04% | 195,588 | 391,471,999 |
| 2024-09-04 | 19.01 | 20.06 | 18.95 | 19.41 | +1.46% | 216,828 | 424,897,050 |
| 2024-09-03 | 18.51 | 19.62 | 18.29 | 19.13 | +3.74% | 197,900 | 377,971,796 |
| 2024-09-02 | 20 | 20.08 | 18.21 | 18.44 | -8.58% | 236,120 | 442,993,414 |
| 2024-08-30 | 19.1 | 20.8 | 18.98 | 20.17 | +6.33% | 209,475 | 419,952,843 |
| 2024-08-29 | 18 | 19.08 | 17.91 | 18.97 | +4.29% | 115,396 | 215,964,510 |
| 2024-08-28 | 18.21 | 18.44 | 18.07 | 18.19 | -0.33% | 58,930 | 107,176,090 |
| 2024-08-27 | 18.39 | 18.54 | 18.15 | 18.25 | -0.82% | 60,429 | 110,730,709 |
| 2024-08-26 | 18.7 | 18.7 | 18.34 | 18.4 | -1.66% | 73,854 | 136,255,117 |
| 2024-08-23 | 18.64 | 19.22 | 18.39 | 18.71 | +1.08% | 81,658 | 153,540,373 |
| 2024-08-22 | 18.78 | 18.99 | 18.45 | 18.51 | -0.86% | 87,851 | 163,719,949 |
| 2024-08-21 | 18.86 | 19.08 | 18.61 | 18.67 | -1.69% | 68,705 | 128,961,428 |
| 2024-08-20 | 19.53 | 19.57 | 18.88 | 18.99 | -2.26% | 107,819 | 205,460,456 |
| 2024-08-19 | 19.6 | 20.12 | 19.42 | 19.43 | -1.57% | 117,321 | 230,823,550 |
| 2024-08-16 | 20.2 | 20.21 | 19.7 | 19.74 | -2.66% | 113,072 | 224,030,505 |
| 2024-08-15 | 20.37 | 20.62 | 19.96 | 20.28 | -0.59% | 141,311 | 285,737,698 |
| 2024-08-14 | 21.31 | 21.39 | 20.36 | 20.4 | -4.63% | 163,172 | 335,830,664 |
| 2024-08-13 | 22.07 | 22.08 | 21.11 | 21.39 | -2.73% | 122,927 | 261,948,789 |
| 2024-08-12 | 21.97 | 22.29 | 21.58 | 21.99 | +0.83% | 114,257 | 251,399,688 |
| 2024-08-09 | 22.35 | 22.48 | 21.77 | 21.81 | -2.63% | 121,227 | 267,298,466 |
| 2024-08-08 | 21.96 | 22.75 | 21.81 | 22.4 | +1.82% | 213,033 | 476,168,387 |
| 2024-08-07 | 22.16 | 22.38 | 21.47 | 22 | -1.12% | 174,497 | 381,740,312 |
| 2024-08-06 | 22.8 | 23 | 21.91 | 22.25 | -2.41% | 368,445 | 818,797,114 |
| 2024-08-05 | 20.6 | 22.8 | 20.56 | 22.8 | +9.99% | 284,593 | 633,459,296 |
| 2024-08-02 | 20.08 | 21.21 | 20.01 | 20.73 | +2.93% | 187,755 | 390,575,384 |
| 2024-08-01 | 21 | 21.21 | 20.09 | 20.14 | -3.82% | 120,426 | 246,466,124 |
| 2024-07-31 | 19.88 | 21.12 | 19.56 | 20.94 | +4.13% | 181,735 | 372,240,187 |
| 2024-07-30 | 20.27 | 20.27 | 19.83 | 20.11 | -0.25% | 121,621 | 244,279,883 |
| 2024-07-29 | 20.88 | 20.89 | 20.11 | 20.16 | -3.68% | 170,453 | 346,794,587 |
| 2024-07-26 | 21.6 | 21.6 | 20.77 | 20.93 | -2.42% | 123,802 | 260,812,286 |
| 2024-07-25 | 21.53 | 21.86 | 21.01 | 21.45 | +0.09% | 117,029 | 251,782,854 |
| 2024-07-24 | 22.03 | 22.16 | 21.36 | 21.43 | -3.16% | 74,530 | 161,515,779 |
| 2024-07-23 | 23.08 | 23.09 | 22.09 | 22.13 | -4.12% | 76,284 | 170,939,124 |
| 2024-07-22 | 23.2 | 23.36 | 22.94 | 23.08 | -1.24% | 61,871 | 143,065,521 |
| 2024-07-19 | 22.98 | 23.54 | 22.69 | 23.37 | +1.79% | 132,682 | 308,505,332 |
| 2024-07-18 | 22.55 | 22.99 | 22.4 | 22.96 | +0.35% | 137,947 | 313,122,145 |
| 2024-07-17 | 22.32 | 22.97 | 22.15 | 22.88 | +2.79% | 96,469 | 218,206,390 |
| 2024-07-16 | 22.7 | 22.79 | 22.15 | 22.26 | -1.72% | 81,042 | 181,104,074 |
| 2024-07-15 | 22.79 | 22.8 | 22.41 | 22.65 | -0.66% | 68,520 | 154,898,741 |
| 2024-07-12 | 23.37 | 23.42 | 22.74 | 22.8 | -2.48% | 89,998 | 206,271,923 |
| 2024-07-11 | 23.4 | 23.74 | 23.02 | 23.38 | +1.34% | 107,503 | 251,532,457 |
| 2024-07-10 | 23.3 | 23.41 | 22.74 | 23.07 | -2.29% | 112,130 | 258,798,979 |
| 2024-07-09 | 24.1 | 24.2 | 22.99 | 23.61 | -3.12% | 178,087 | 416,529,584 |
| 2024-07-08 | 24.2 | 24.56 | 23.73 | 24.37 | +0.79% | 147,814 | 358,482,312 |
| 2024-07-05 | 23.71 | 24.4 | 22.95 | 24.18 | +1.72% | 246,883 | 582,929,732 |
| 2024-07-04 | 23.99 | 24.1 | 23.67 | 23.77 | -0.88% | 109,381 | 260,687,592 |
| 2024-07-03 | 25.16 | 25.17 | 23.86 | 23.98 | -4.04% | 110,758 | 268,393,162 |
| 2024-07-02 | 25.66 | 26.07 | 24.86 | 24.99 | -2.42% | 118,594 | 300,391,455 |
| 2024-07-01 | 24.41 | 26.09 | 24.28 | 25.61 | +4.32% | 189,773 | 477,835,145 |
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：