股票概览
28.34
+16.29%
+3.97
25.54
开盘价
28.48
最高价
25.12
最低价
34,739
成交量
数据更新至: 2024-09-30
技术指标
24.06
MA5 (5日均线)
22.77
MA10 (10日均线)
22.46
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 | 25.54 | 28.48 | 25.12 | 28.34 | +16.29% | 34,739 | 93,745,725 |
| 2024-09-27 | 23.68 | 24.61 | 23.5 | 24.37 | +5.82% | 10,670 | 25,675,741 |
| 2024-09-26 | 22.33 | 23.03 | 22.1 | 23.03 | +3.32% | 9,056 | 20,409,493 |
| 2024-09-25 | 22.48 | 22.9 | 22.24 | 22.29 | +0.09% | 8,628 | 19,450,452 |
| 2024-09-24 | 21.68 | 22.37 | 21.25 | 22.27 | +3.97% | 9,206 | 20,090,766 |
| 2024-09-23 | 21.33 | 21.89 | 21.17 | 21.42 | +0.75% | 10,538 | 22,721,620 |
| 2024-09-20 | 21.35 | 21.82 | 21.15 | 21.26 | -1.21% | 5,679 | 12,125,035 |
| 2024-09-19 | 21.63 | 21.94 | 21.32 | 21.52 | -0.09% | 8,191 | 17,660,012 |
| 2024-09-18 | 21.57 | 21.7 | 21.26 | 21.54 | -0.55% | 6,487 | 13,932,839 |
| 2024-09-13 | 22.01 | 22.18 | 21.62 | 21.66 | -1.86% | 6,186 | 13,505,282 |
| 2024-09-12 | 22.17 | 22.52 | 21.9 | 22.07 | -1.03% | 7,651 | 16,944,392 |
| 2024-09-11 | 21.99 | 22.47 | 21.66 | 22.3 | +1.41% | 9,369 | 20,842,649 |
| 2024-09-10 | 22.66 | 22.66 | 21.67 | 21.99 | -1.04% | 6,292 | 13,835,952 |
| 2024-09-09 | 22.05 | 22.68 | 21.9 | 22.22 | 0% | 9,005 | 20,085,044 |
| 2024-09-06 | 22.73 | 22.91 | 22.1 | 22.22 | -2.76% | 8,428 | 18,909,968 |
| 2024-09-05 | 22.26 | 23.03 | 22.24 | 22.85 | +2.65% | 9,818 | 22,330,091 |
| 2024-09-04 | 21.86 | 22.51 | 21.82 | 22.26 | +0.86% | 8,211 | 18,283,613 |
| 2024-09-03 | 21.66 | 22.22 | 21.45 | 22.07 | +2.18% | 7,613 | 16,702,989 |
| 2024-09-02 | 22.22 | 22.22 | 21.6 | 21.6 | -1.23% | 11,300 | 24,688,086 |
| 2024-08-30 | 20.99 | 22.19 | 20.83 | 21.87 | +4.94% | 20,514 | 44,737,736 |
| 2024-08-29 | 20.02 | 20.92 | 19.71 | 20.84 | +5.84% | 18,973 | 38,824,996 |
| 2024-08-28 | 19.17 | 19.74 | 19.01 | 19.69 | +2.07% | 6,680 | 12,995,761 |
| 2024-08-27 | 19.22 | 19.36 | 19.08 | 19.29 | +0.05% | 5,990 | 11,508,199 |
| 2024-08-26 | 18.98 | 19.3 | 18.82 | 19.28 | +1.58% | 4,485 | 8,567,089 |
| 2024-08-23 | 18.54 | 19.03 | 18.54 | 18.98 | +0.32% | 5,127 | 9,635,025 |
| 2024-08-22 | 19.15 | 19.15 | 18.71 | 18.92 | -0.73% | 4,499 | 8,491,589 |
| 2024-08-21 | 19.1 | 19.25 | 19 | 19.06 | -0.63% | 3,042 | 5,811,074 |
| 2024-08-20 | 20 | 20.05 | 19.1 | 19.18 | -3.52% | 6,306 | 12,253,854 |
| 2024-08-19 | 20.27 | 20.4 | 19.82 | 19.88 | -1.68% | 5,832 | 11,693,762 |
| 2024-08-16 | 20.27 | 20.5 | 20.1 | 20.22 | -0.25% | 4,770 | 9,673,481 |
| 2024-08-15 | 20.15 | 20.65 | 20.01 | 20.27 | +0.6% | 5,793 | 11,766,360 |
| 2024-08-14 | 20.58 | 20.58 | 20.02 | 20.15 | -2.23% | 4,793 | 9,691,202 |
| 2024-08-13 | 20.9 | 20.9 | 20.1 | 20.61 | +0.1% | 9,603 | 19,571,374 |
| 2024-08-12 | 20.96 | 20.98 | 20.3 | 20.59 | -2.56% | 16,405 | 33,888,414 |
| 2024-08-09 | 24 | 24.05 | 21.03 | 21.13 | +1.15% | 26,142 | 58,072,795 |
| 2024-08-08 | 20.79 | 21.09 | 20.63 | 20.89 | +0.63% | 5,284 | 11,044,079 |
| 2024-08-07 | 20.93 | 21.03 | 20.57 | 20.76 | -0.72% | 5,284 | 10,991,794 |
| 2024-08-06 | 20.4 | 20.93 | 20.1 | 20.91 | +4.5% | 8,726 | 18,041,675 |
| 2024-08-05 | 20.25 | 20.8 | 20.01 | 20.01 | -1.28% | 8,532 | 17,436,838 |
| 2024-08-02 | 20.21 | 20.95 | 20.2 | 20.27 | -0.78% | 6,234 | 12,840,376 |
| 2024-08-01 | 20.51 | 20.75 | 20.22 | 20.43 | -0.49% | 4,891 | 10,022,016 |
| 2024-07-31 | 19.45 | 20.58 | 19.2 | 20.53 | +5.77% | 9,883 | 19,910,168 |
| 2024-07-30 | 19.79 | 19.85 | 19.25 | 19.41 | -1.17% | 5,652 | 10,999,607 |
| 2024-07-29 | 19.75 | 20.02 | 19.51 | 19.64 | -1.16% | 4,687 | 9,262,940 |
| 2024-07-26 | 19.9 | 20.08 | 19.61 | 19.87 | +0.51% | 4,151 | 8,245,752 |
| 2024-07-25 | 19.28 | 19.93 | 19.25 | 19.77 | +2.44% | 5,823 | 11,450,001 |
| 2024-07-24 | 19.87 | 20.12 | 19.25 | 19.3 | -3.21% | 7,448 | 14,530,637 |
| 2024-07-23 | 20.7 | 20.7 | 19.88 | 19.94 | -3.67% | 5,199 | 10,526,550 |
| 2024-07-22 | 20.56 | 20.89 | 20.41 | 20.7 | +0.78% | 7,810 | 16,160,990 |
| 2024-07-19 | 20.29 | 20.67 | 20.06 | 20.54 | +1.18% | 5,841 | 11,913,552 |
| 2024-07-18 | 20.18 | 20.44 | 19.78 | 20.3 | -0.15% | 5,692 | 11,443,489 |
| 2024-07-17 | 20 | 20.43 | 19.92 | 20.33 | +1.65% | 6,250 | 12,644,068 |
| 2024-07-16 | 20.2 | 20.25 | 19.89 | 20 | -0.4% | 3,163 | 6,338,665 |
| 2024-07-15 | 20.4 | 20.7 | 19.88 | 20.08 | -2.33% | 7,504 | 15,119,493 |
| 2024-07-12 | 20.18 | 20.8 | 20.18 | 20.56 | +1.48% | 7,439 | 15,291,323 |
| 2024-07-11 | 20.01 | 20.56 | 19.91 | 20.26 | +2.07% | 8,451 | 17,112,525 |
| 2024-07-10 | 19.41 | 20.3 | 19.26 | 19.85 | +2.32% | 9,137 | 18,168,688 |
| 2024-07-09 | 18.9 | 19.48 | 18.78 | 19.4 | +1.62% | 10,487 | 20,063,157 |
| 2024-07-08 | 19.97 | 19.99 | 18.95 | 19.09 | -2.45% | 12,200 | 23,631,952 |
| 2024-07-05 | 19.26 | 19.61 | 18.61 | 19.57 | +3.54% | 11,686 | 22,425,900 |
| 2024-07-04 | 19.83 | 19.97 | 18.8 | 18.9 | -4.69% | 11,164 | 21,409,857 |
| 2024-07-03 | 20.18 | 20.19 | 19.72 | 19.83 | -0.15% | 9,538 | 18,967,102 |
| 2024-07-02 | 20.03 | 20.37 | 19.78 | 19.86 | -0.55% | 8,779 | 17,630,541 |
| 2024-07-01 | 19.91 | 20.14 | 19.36 | 19.97 | +0.76% | 9,245 | 18,286,918 |
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：