股票概览
29
+19.15%
+4.66
26.21
开盘价
29.05
最高价
25.58
最低价
270,386
成交量
数据更新至: 2024-09-30
技术指标
23.52
MA5 (5日均线)
21.55
MA10 (10日均线)
21.08
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 | 26.21 | 29.05 | 25.58 | 29 | +19.15% | 270,386 | 737,758,607 |
| 2024-09-27 | 22.75 | 24.6 | 22.69 | 24.34 | +8.86% | 110,870 | 261,881,204 |
| 2024-09-26 | 21.01 | 22.39 | 20.92 | 22.36 | +6.17% | 114,293 | 247,857,091 |
| 2024-09-25 | 21.25 | 21.65 | 21.05 | 21.06 | +1.01% | 103,598 | 220,857,807 |
| 2024-09-24 | 19.58 | 20.86 | 19.58 | 20.85 | +7.59% | 131,289 | 267,254,127 |
| 2024-09-23 | 19.38 | 19.7 | 19.2 | 19.38 | -0.05% | 36,986 | 72,072,862 |
| 2024-09-20 | 19.88 | 19.88 | 19.3 | 19.39 | -2.32% | 45,960 | 89,711,680 |
| 2024-09-19 | 19.5 | 20.21 | 19.23 | 19.85 | +2.43% | 55,088 | 109,209,722 |
| 2024-09-18 | 19.85 | 19.99 | 19.17 | 19.38 | -2.56% | 44,547 | 86,521,027 |
| 2024-09-13 | 20.64 | 20.66 | 19.88 | 19.89 | -3.4% | 74,777 | 150,283,511 |
| 2024-09-12 | 20.78 | 21.06 | 20.55 | 20.59 | -0.96% | 54,590 | 113,290,120 |
| 2024-09-11 | 20.31 | 21.11 | 20.26 | 20.79 | +2.77% | 97,747 | 203,223,882 |
| 2024-09-10 | 20.47 | 20.53 | 19.9 | 20.23 | -0.74% | 53,338 | 107,481,062 |
| 2024-09-09 | 20.5 | 20.95 | 20.29 | 20.38 | -1.88% | 50,251 | 103,466,825 |
| 2024-09-06 | 20.95 | 21.49 | 20.71 | 20.77 | -1% | 65,291 | 137,379,889 |
| 2024-09-05 | 20.95 | 21.96 | 20.95 | 20.98 | +1.01% | 84,956 | 181,063,913 |
| 2024-09-04 | 20.55 | 21.3 | 20.55 | 20.77 | +0.68% | 81,727 | 171,484,110 |
| 2024-09-03 | 20.11 | 21.07 | 19.95 | 20.63 | +2.43% | 66,942 | 138,267,761 |
| 2024-09-02 | 20.85 | 21.09 | 20.13 | 20.14 | -3.59% | 60,117 | 123,425,571 |
| 2024-08-30 | 20.95 | 21.38 | 20.58 | 20.89 | +0.97% | 77,795 | 164,256,602 |
| 2024-08-29 | 19.99 | 20.88 | 19.92 | 20.69 | +3.19% | 71,970 | 147,580,636 |
| 2024-08-28 | 19.95 | 20.2 | 19.59 | 20.05 | 0% | 37,936 | 75,588,342 |
| 2024-08-27 | 20.62 | 20.62 | 20 | 20.05 | -3.05% | 59,707 | 120,443,091 |
| 2024-08-26 | 20.14 | 21.46 | 20.11 | 20.68 | +3.25% | 83,887 | 175,664,600 |
| 2024-08-23 | 20.7 | 20.79 | 20.01 | 20.03 | -4.12% | 71,972 | 145,850,906 |
| 2024-08-22 | 21.2 | 21.81 | 20.82 | 20.89 | -1.37% | 84,235 | 179,909,395 |
| 2024-08-21 | 20.54 | 21.66 | 20.25 | 21.18 | +3.22% | 91,007 | 192,554,781 |
| 2024-08-20 | 20.9 | 21.34 | 20.44 | 20.52 | -1.72% | 45,989 | 95,604,161 |
| 2024-08-19 | 21.17 | 21.58 | 20.86 | 20.88 | -1.6% | 44,636 | 94,434,919 |
| 2024-08-16 | 21.58 | 21.71 | 21.18 | 21.22 | -1.67% | 37,506 | 80,073,590 |
| 2024-08-15 | 21.36 | 22.04 | 21.17 | 21.58 | +0.94% | 43,742 | 94,630,003 |
| 2024-08-14 | 22.05 | 22.19 | 21.38 | 21.38 | -2.82% | 42,578 | 92,028,303 |
| 2024-08-13 | 21.96 | 22.33 | 21.65 | 22 | +0.36% | 45,202 | 99,028,907 |
| 2024-08-12 | 22.38 | 22.5 | 21.8 | 21.92 | -1.26% | 35,889 | 79,005,004 |
| 2024-08-09 | 23.11 | 23.11 | 22.2 | 22.2 | -2.03% | 46,490 | 104,800,232 |
| 2024-08-08 | 22.7 | 23.08 | 22.32 | 22.66 | -0.48% | 51,299 | 116,462,357 |
| 2024-08-07 | 22.99 | 23.13 | 22.7 | 22.77 | -1% | 58,421 | 133,623,303 |
| 2024-08-06 | 23.26 | 23.47 | 22.61 | 23 | +0.44% | 82,439 | 189,537,668 |
| 2024-08-05 | 22.59 | 24.13 | 22.33 | 22.9 | +2.92% | 162,083 | 379,516,532 |
| 2024-08-02 | 22.4 | 23.04 | 22.07 | 22.25 | -1.29% | 66,626 | 149,554,034 |
| 2024-08-01 | 23 | 23.02 | 22.37 | 22.54 | -1.27% | 46,244 | 104,627,474 |
| 2024-07-31 | 21.55 | 22.88 | 21.2 | 22.83 | +6.93% | 87,428 | 195,195,880 |
| 2024-07-30 | 21.29 | 21.42 | 21 | 21.35 | +0.09% | 30,852 | 65,570,224 |
| 2024-07-29 | 21.71 | 21.71 | 21.05 | 21.33 | -1.57% | 42,649 | 91,012,604 |
| 2024-07-26 | 21.43 | 22.14 | 21.35 | 21.67 | +1.12% | 45,352 | 98,803,375 |
| 2024-07-25 | 20.72 | 21.97 | 20.57 | 21.43 | +3.13% | 75,183 | 161,597,420 |
| 2024-07-24 | 21.39 | 21.43 | 20.75 | 20.78 | -2.44% | 45,904 | 96,632,989 |
| 2024-07-23 | 22.23 | 22.27 | 21.3 | 21.3 | -3.92% | 57,275 | 124,782,357 |
| 2024-07-22 | 22.3 | 22.8 | 21.97 | 22.17 | -0.94% | 54,646 | 121,751,006 |
| 2024-07-19 | 22.17 | 22.6 | 21.86 | 22.38 | +0.58% | 61,077 | 135,749,941 |
| 2024-07-18 | 22.3 | 22.49 | 21.71 | 22.25 | -0.58% | 51,707 | 114,383,188 |
| 2024-07-17 | 22.4 | 22.71 | 22.06 | 22.38 | +0.31% | 52,900 | 118,312,753 |
| 2024-07-16 | 22.1 | 22.63 | 22.04 | 22.31 | +0.41% | 62,605 | 139,758,090 |
| 2024-07-15 | 22.9 | 22.98 | 22.1 | 22.22 | -2.33% | 50,835 | 113,532,241 |
| 2024-07-12 | 23.37 | 23.47 | 22.61 | 22.75 | -3.11% | 97,059 | 221,970,575 |
| 2024-07-11 | 21.85 | 24.57 | 21.52 | 23.48 | +11.7% | 175,355 | 396,500,084 |
| 2024-07-10 | 21.15 | 21.87 | 20.91 | 21.02 | -1.82% | 62,238 | 132,933,935 |
| 2024-07-09 | 21.32 | 21.66 | 20.82 | 21.41 | -0.23% | 70,226 | 149,299,027 |
| 2024-07-08 | 22.25 | 22.3 | 21.29 | 21.46 | -3.2% | 58,555 | 126,412,240 |
| 2024-07-05 | 22.15 | 22.41 | 21.9 | 22.17 | -0.09% | 45,231 | 100,240,876 |
| 2024-07-04 | 22.95 | 23.28 | 22.16 | 22.19 | -3.35% | 61,584 | 138,515,989 |
| 2024-07-03 | 22.92 | 23.49 | 22.67 | 22.96 | +0.61% | 55,675 | 128,287,285 |
| 2024-07-02 | 23.06 | 23.44 | 22.68 | 22.82 | -0.78% | 49,818 | 114,506,743 |
| 2024-07-01 | 23.28 | 23.65 | 22.65 | 23 | -1.2% | 56,957 | 130,511,228 |
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：