股票概览
27.78
+14.98%
+3.62
25.35
开盘价
28.1
最高价
24.9
最低价
24,466
成交量
数据更新至: 2024-09-30
技术指标
23.82
MA5 (5日均线)
22.35
MA10 (10日均线)
22.12
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 | 25.35 | 28.1 | 24.9 | 27.78 | +14.98% | 24,466 | 64,808,532 |
| 2024-09-27 | 23.3 | 24.33 | 23.2 | 24.16 | +5.5% | 7,715 | 18,325,410 |
| 2024-09-26 | 22.17 | 23 | 22.1 | 22.9 | +2.46% | 7,516 | 17,003,698 |
| 2024-09-25 | 22.08 | 22.66 | 22.05 | 22.35 | +1.96% | 9,595 | 21,518,449 |
| 2024-09-24 | 21.47 | 21.98 | 21.15 | 21.92 | +3.69% | 6,522 | 14,123,830 |
| 2024-09-23 | 21.36 | 21.5 | 20.9 | 21.14 | -0.14% | 3,513 | 7,430,373 |
| 2024-09-20 | 20.84 | 21.52 | 20.61 | 21.17 | +1.39% | 5,653 | 11,934,553 |
| 2024-09-19 | 20.65 | 21.18 | 20.4 | 20.88 | +2.4% | 2,748 | 5,710,367 |
| 2024-09-18 | 20.91 | 21.01 | 20.3 | 20.39 | -1.97% | 2,703 | 5,546,126 |
| 2024-09-13 | 21.5 | 21.55 | 20.73 | 20.8 | -3.03% | 4,131 | 8,728,833 |
| 2024-09-12 | 21.78 | 21.95 | 21.36 | 21.45 | -0.69% | 2,533 | 5,492,221 |
| 2024-09-11 | 21.56 | 21.9 | 21.52 | 21.6 | -0.69% | 1,970 | 4,270,863 |
| 2024-09-10 | 21.4 | 21.9 | 21.37 | 21.75 | +1.02% | 2,454 | 5,302,497 |
| 2024-09-09 | 21.35 | 21.81 | 21.31 | 21.53 | -0.28% | 2,564 | 5,503,759 |
| 2024-09-06 | 22.13 | 22.25 | 21.51 | 21.59 | -3.05% | 3,942 | 8,601,338 |
| 2024-09-05 | 21.99 | 22.42 | 21.95 | 22.27 | +0.91% | 3,650 | 8,108,185 |
| 2024-09-04 | 22.04 | 22.39 | 21.5 | 22.07 | +0.09% | 5,178 | 11,381,632 |
| 2024-09-03 | 21.82 | 22.36 | 21.79 | 22.05 | +0.55% | 3,178 | 7,022,298 |
| 2024-09-02 | 22.54 | 22.88 | 21.92 | 21.93 | -3.09% | 5,767 | 12,911,343 |
| 2024-08-30 | 22.4 | 22.99 | 22.15 | 22.63 | +1.48% | 6,523 | 14,855,435 |
| 2024-08-29 | 21.78 | 22.49 | 21.63 | 22.3 | +2.11% | 3,674 | 8,139,334 |
| 2024-08-28 | 21.68 | 22.06 | 21.34 | 21.84 | +0.37% | 3,379 | 7,331,738 |
| 2024-08-27 | 22.2 | 22.46 | 21.55 | 21.76 | -1.98% | 3,473 | 7,643,757 |
| 2024-08-26 | 22.14 | 22.6 | 21.98 | 22.2 | +1.6% | 3,239 | 7,222,530 |
| 2024-08-23 | 21.62 | 22.02 | 21.39 | 21.85 | 0% | 3,759 | 8,152,244 |
| 2024-08-22 | 22.28 | 22.52 | 21.7 | 21.85 | -0.95% | 4,531 | 9,996,752 |
| 2024-08-21 | 22.03 | 22.53 | 21.81 | 22.06 | -0.63% | 3,476 | 7,726,884 |
| 2024-08-20 | 23.03 | 23.03 | 22.17 | 22.2 | -3.6% | 5,380 | 12,114,991 |
| 2024-08-19 | 23.38 | 23.63 | 22.91 | 23.03 | -2.21% | 6,030 | 13,966,244 |
| 2024-08-16 | 23.25 | 24.02 | 23.2 | 23.55 | +1.29% | 7,656 | 18,095,828 |
| 2024-08-15 | 22.84 | 23.45 | 22.75 | 23.25 | +1.57% | 5,405 | 12,485,693 |
| 2024-08-14 | 23.2 | 23.32 | 22.89 | 22.89 | -1.12% | 2,509 | 5,798,295 |
| 2024-08-13 | 22.98 | 23.29 | 22.86 | 23.15 | +0.65% | 3,430 | 7,901,121 |
| 2024-08-12 | 23.23 | 23.45 | 22.9 | 23 | -1.33% | 3,860 | 8,917,778 |
| 2024-08-09 | 23.68 | 24.03 | 23.31 | 23.31 | -0.43% | 5,168 | 12,251,907 |
| 2024-08-08 | 23.12 | 23.71 | 22.82 | 23.41 | +0.3% | 6,393 | 14,823,258 |
| 2024-08-07 | 23.36 | 23.86 | 23.3 | 23.34 | -0.47% | 4,871 | 11,440,682 |
| 2024-08-06 | 23.52 | 23.61 | 23.24 | 23.45 | +1.21% | 4,324 | 10,114,141 |
| 2024-08-05 | 24.03 | 24.4 | 23.1 | 23.17 | -4.65% | 8,994 | 21,352,781 |
| 2024-08-02 | 25.09 | 25.35 | 24.26 | 24.3 | -4.14% | 7,711 | 19,104,577 |
| 2024-08-01 | 24.89 | 25.75 | 24.89 | 25.35 | +1.77% | 10,909 | 27,646,632 |
| 2024-07-31 | 23.66 | 24.97 | 23.66 | 24.91 | +4.4% | 8,717 | 21,354,486 |
| 2024-07-30 | 23.42 | 24.28 | 23.13 | 23.86 | +1.75% | 6,662 | 15,820,488 |
| 2024-07-29 | 24.13 | 24.14 | 23.4 | 23.45 | -1.51% | 5,759 | 13,569,207 |
| 2024-07-26 | 23.49 | 24.14 | 23.47 | 23.81 | +1.36% | 6,007 | 14,273,839 |
| 2024-07-25 | 23.63 | 23.91 | 23.06 | 23.49 | -1.18% | 6,928 | 16,239,287 |
| 2024-07-24 | 24.41 | 24.92 | 23.72 | 23.77 | -3.61% | 9,305 | 22,515,014 |
| 2024-07-23 | 26.01 | 26.4 | 24.6 | 24.66 | -5.15% | 9,210 | 23,255,589 |
| 2024-07-22 | 25.81 | 26.77 | 25.77 | 26 | +0.54% | 9,189 | 24,023,486 |
| 2024-07-19 | 24.35 | 26.23 | 24.26 | 25.86 | +5.81% | 15,424 | 39,456,159 |
| 2024-07-18 | 25.06 | 25.06 | 23.6 | 24.44 | -2.75% | 11,776 | 28,410,456 |
| 2024-07-17 | 25.3 | 25.93 | 25.12 | 25.13 | -2.1% | 7,499 | 19,082,491 |
| 2024-07-16 | 24.51 | 25.84 | 24.51 | 25.67 | +3.72% | 11,064 | 27,960,483 |
| 2024-07-15 | 25 | 25.66 | 24.65 | 24.75 | -0.88% | 10,730 | 27,006,409 |
| 2024-07-12 | 25.21 | 25.37 | 24.92 | 24.97 | -1.3% | 5,518 | 13,828,145 |
| 2024-07-11 | 25.32 | 25.54 | 25 | 25.3 | +2.18% | 11,072 | 28,001,084 |
| 2024-07-10 | 24.8 | 25.17 | 24.62 | 24.76 | -0.76% | 9,632 | 23,973,024 |
| 2024-07-09 | 23.73 | 25.08 | 23.7 | 24.95 | +5.14% | 12,900 | 31,644,384 |
| 2024-07-08 | 24.3 | 24.99 | 23.6 | 23.73 | -2.83% | 10,060 | 24,533,766 |
| 2024-07-05 | 24.2 | 24.76 | 23.68 | 24.42 | +0.66% | 9,607 | 23,238,305 |
| 2024-07-04 | 25.35 | 25.75 | 24.14 | 24.26 | -5.35% | 12,928 | 32,023,340 |
| 2024-07-03 | 25.61 | 26.12 | 24.88 | 25.63 | -0.43% | 14,568 | 37,266,242 |
| 2024-07-02 | 26.1 | 26.26 | 25.52 | 25.74 | -1.42% | 9,742 | 25,112,727 |
| 2024-07-01 | 27.55 | 27.65 | 25.41 | 26.11 | -4.99% | 21,890 | 57,137,458 |
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：