股票概览
28.16
+13.32%
+3.31
25.81
开盘价
29.2
最高价
25.81
最低价
31,584
成交量
数据更新至: 2024-09-30
技术指标
24.25
MA5 (5日均线)
22.82
MA10 (10日均线)
22.23
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 | 25.81 | 29.2 | 25.81 | 28.16 | +13.32% | 31,584 | 86,004,149 |
| 2024-09-27 | 23.54 | 24.89 | 23.46 | 24.85 | +6.52% | 9,746 | 23,500,993 |
| 2024-09-26 | 22.54 | 23.36 | 22.4 | 23.33 | +3.14% | 10,743 | 24,518,063 |
| 2024-09-25 | 22.55 | 23.07 | 22.41 | 22.62 | +1.48% | 12,560 | 28,612,955 |
| 2024-09-24 | 21.46 | 22.36 | 21.08 | 22.29 | +3.34% | 11,569 | 25,297,627 |
| 2024-09-23 | 21.5 | 21.88 | 21.3 | 21.57 | -0.05% | 6,218 | 13,467,899 |
| 2024-09-20 | 21.47 | 21.76 | 21.23 | 21.58 | +1.17% | 6,653 | 14,304,559 |
| 2024-09-19 | 21.12 | 21.75 | 20.92 | 21.33 | +1.62% | 8,599 | 18,411,902 |
| 2024-09-18 | 21.51 | 21.57 | 20.56 | 20.99 | -2.05% | 5,897 | 12,339,254 |
| 2024-09-13 | 21.83 | 21.87 | 21.2 | 21.43 | -1.92% | 5,618 | 12,050,194 |
| 2024-09-12 | 21.78 | 22.15 | 21.69 | 21.85 | +0.14% | 4,102 | 9,013,426 |
| 2024-09-11 | 21.46 | 21.9 | 21.46 | 21.82 | +1.25% | 4,881 | 10,578,687 |
| 2024-09-10 | 21.16 | 21.74 | 20.96 | 21.55 | +1.84% | 5,260 | 11,192,600 |
| 2024-09-09 | 21.85 | 21.85 | 20.92 | 21.16 | -1.12% | 5,642 | 11,996,778 |
| 2024-09-06 | 22.03 | 22.18 | 21.31 | 21.4 | -3.34% | 6,204 | 13,421,541 |
| 2024-09-05 | 21.76 | 22.21 | 21.75 | 22.14 | +2.17% | 6,844 | 15,079,770 |
| 2024-09-04 | 21.4 | 21.8 | 21.02 | 21.67 | +0.46% | 5,505 | 11,889,189 |
| 2024-09-03 | 21.39 | 21.82 | 21.22 | 21.57 | +0.89% | 4,441 | 9,553,685 |
| 2024-09-02 | 21.96 | 22.09 | 21.33 | 21.38 | -2.64% | 9,695 | 21,088,777 |
| 2024-08-30 | 21.98 | 22.3 | 21.42 | 21.96 | +2.28% | 7,582 | 16,702,018 |
| 2024-08-29 | 20.66 | 21.66 | 20.63 | 21.47 | +3.52% | 7,588 | 16,120,441 |
| 2024-08-28 | 20.65 | 21.15 | 20.4 | 20.74 | +0.24% | 4,928 | 10,204,739 |
| 2024-08-27 | 21.01 | 21.39 | 20.63 | 20.69 | -2.41% | 5,755 | 12,007,355 |
| 2024-08-26 | 21.25 | 21.58 | 20.87 | 21.2 | -0.38% | 7,113 | 15,082,769 |
| 2024-08-23 | 21.55 | 21.91 | 21 | 21.28 | -0.79% | 7,629 | 16,460,085 |
| 2024-08-22 | 21.33 | 22.05 | 21.33 | 21.45 | -0.46% | 5,626 | 12,174,004 |
| 2024-08-21 | 21.5 | 21.84 | 21.28 | 21.55 | +0.51% | 4,533 | 9,796,583 |
| 2024-08-20 | 21.89 | 22.14 | 21.35 | 21.44 | -2.55% | 6,652 | 14,386,418 |
| 2024-08-19 | 21.85 | 22.44 | 21.8 | 22 | +0.41% | 8,259 | 18,229,977 |
| 2024-08-16 | 21.58 | 22.29 | 21.58 | 21.91 | +2.67% | 15,600 | 34,197,943 |
| 2024-08-15 | 20.87 | 21.51 | 20.62 | 21.34 | +1.62% | 5,403 | 11,445,351 |
| 2024-08-14 | 20.84 | 21.21 | 20.73 | 21 | +0.53% | 2,898 | 6,086,208 |
| 2024-08-13 | 20.52 | 21 | 20.35 | 20.89 | +1.46% | 2,839 | 5,868,842 |
| 2024-08-12 | 20.41 | 20.85 | 20.3 | 20.59 | -0.05% | 2,938 | 6,030,084 |
| 2024-08-09 | 20.9 | 21.35 | 20.6 | 20.6 | -1.76% | 2,778 | 5,801,724 |
| 2024-08-08 | 21.36 | 21.45 | 20.53 | 20.97 | -1.32% | 4,918 | 10,280,096 |
| 2024-08-07 | 20.99 | 21.53 | 20.88 | 21.25 | +1% | 5,647 | 12,007,280 |
| 2024-08-06 | 20.55 | 21.09 | 20.55 | 21.04 | +3.19% | 4,434 | 9,239,473 |
| 2024-08-05 | 21.56 | 21.6 | 20.26 | 20.39 | -4.59% | 7,898 | 16,437,690 |
| 2024-08-02 | 21.68 | 22.18 | 21.33 | 21.37 | -2.42% | 5,868 | 12,765,151 |
| 2024-08-01 | 21.83 | 22.12 | 21.73 | 21.9 | +0.14% | 5,218 | 11,438,188 |
| 2024-07-31 | 21.17 | 21.95 | 20.93 | 21.87 | +4.04% | 5,922 | 12,756,993 |
| 2024-07-30 | 20.83 | 21.27 | 20.51 | 21.02 | +0.57% | 3,973 | 8,315,130 |
| 2024-07-29 | 20.79 | 21.15 | 20.59 | 20.9 | +0.63% | 5,600 | 11,721,154 |
| 2024-07-26 | 20.27 | 20.84 | 20.27 | 20.77 | +2.11% | 3,698 | 7,630,791 |
| 2024-07-25 | 20.45 | 20.85 | 19.94 | 20.34 | +0.49% | 4,688 | 9,542,821 |
| 2024-07-24 | 20.84 | 21.05 | 20.17 | 20.24 | -2.79% | 4,839 | 9,890,739 |
| 2024-07-23 | 21.36 | 21.5 | 20.62 | 20.82 | -2.53% | 3,773 | 7,967,135 |
| 2024-07-22 | 21.15 | 21.58 | 20.88 | 21.36 | +2.15% | 5,901 | 12,599,771 |
| 2024-07-19 | 20.11 | 21.2 | 20.07 | 20.91 | +2.05% | 5,762 | 12,009,013 |
| 2024-07-18 | 20.62 | 20.82 | 19.87 | 20.49 | -1.68% | 8,020 | 16,257,574 |
| 2024-07-17 | 21.42 | 21.69 | 20.79 | 20.84 | -3.34% | 6,733 | 14,206,679 |
| 2024-07-16 | 21.35 | 21.95 | 21.06 | 21.56 | +1.6% | 6,780 | 14,599,875 |
| 2024-07-15 | 22.19 | 22.19 | 21.11 | 21.22 | -4.33% | 5,202 | 11,134,719 |
| 2024-07-12 | 22.74 | 22.74 | 21.92 | 22.18 | -0.98% | 4,249 | 9,447,290 |
| 2024-07-11 | 21.82 | 22.73 | 21.75 | 22.4 | +4.38% | 6,946 | 15,471,678 |
| 2024-07-10 | 21.11 | 21.87 | 21.11 | 21.46 | -0.05% | 5,435 | 11,713,803 |
| 2024-07-09 | 21.11 | 21.55 | 20.55 | 21.47 | +0.75% | 11,863 | 24,983,347 |
| 2024-07-08 | 21.84 | 21.84 | 21.08 | 21.31 | -2.92% | 5,362 | 11,483,794 |
| 2024-07-05 | 21.78 | 22.25 | 21.12 | 21.95 | +0.55% | 5,856 | 12,705,615 |
| 2024-07-04 | 22.62 | 23.03 | 21.76 | 21.83 | -4.25% | 6,036 | 13,394,901 |
| 2024-07-03 | 23.49 | 23.49 | 22.7 | 22.8 | -1.98% | 5,794 | 13,253,890 |
| 2024-07-02 | 22.95 | 23.56 | 22.85 | 23.26 | +1.31% | 7,019 | 16,383,970 |
| 2024-07-01 | 23.26 | 23.26 | 22.36 | 22.96 | -0.3% | 6,604 | 15,027,260 |
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：