股票概览
28.3
+14.71%
+3.63
25.58
开盘价
29
最高价
25.55
最低价
37,768
成交量
数据更新至: 2024-09-30
技术指标
24.25
MA5 (5日均线)
22.74
MA10 (10日均线)
22.41
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 | 25.58 | 29 | 25.55 | 28.3 | +14.71% | 37,768 | 102,433,377 |
| 2024-09-27 | 23.5 | 25 | 23.5 | 24.67 | +5.97% | 14,976 | 36,036,140 |
| 2024-09-26 | 22.26 | 23.28 | 22.2 | 23.28 | +3.65% | 11,929 | 27,125,795 |
| 2024-09-25 | 22.91 | 23.11 | 22.42 | 22.46 | -0.27% | 13,223 | 30,191,366 |
| 2024-09-24 | 21.13 | 22.55 | 21.13 | 22.52 | +6.58% | 11,226 | 24,587,658 |
| 2024-09-23 | 21.11 | 21.55 | 20.89 | 21.13 | +0.09% | 3,574 | 7,580,563 |
| 2024-09-20 | 21.34 | 21.46 | 20.94 | 21.11 | -1.08% | 3,899 | 8,218,169 |
| 2024-09-19 | 21.9 | 21.9 | 21.01 | 21.34 | +0.8% | 7,606 | 16,209,237 |
| 2024-09-18 | 21.4 | 21.5 | 20.9 | 21.17 | -1.07% | 2,795 | 5,919,057 |
| 2024-09-13 | 21.91 | 21.95 | 21.4 | 21.4 | -2.06% | 3,144 | 6,805,984 |
| 2024-09-12 | 22 | 22.46 | 21.8 | 21.85 | -0.77% | 2,753 | 6,068,329 |
| 2024-09-11 | 21.9 | 22.25 | 21.74 | 22.02 | +0.55% | 5,638 | 12,402,187 |
| 2024-09-10 | 22.39 | 22.8 | 21.53 | 21.9 | +0.41% | 3,667 | 8,004,752 |
| 2024-09-09 | 21.74 | 21.87 | 21.44 | 21.81 | +0.23% | 4,656 | 10,063,544 |
| 2024-09-06 | 22.35 | 22.39 | 21.65 | 21.76 | -2.64% | 4,897 | 10,743,230 |
| 2024-09-05 | 22.41 | 22.77 | 22.12 | 22.35 | -0.27% | 5,562 | 12,487,900 |
| 2024-09-04 | 22.08 | 22.6 | 22.02 | 22.41 | +0.95% | 4,490 | 10,053,083 |
| 2024-09-03 | 21.93 | 22.57 | 21.82 | 22.2 | +0.41% | 3,926 | 8,749,074 |
| 2024-09-02 | 22.54 | 22.85 | 22.03 | 22.11 | -1.51% | 4,849 | 10,883,002 |
| 2024-08-30 | 22.08 | 22.77 | 22.01 | 22.45 | +1.68% | 5,321 | 11,959,831 |
| 2024-08-29 | 21.4 | 22.17 | 21.23 | 22.08 | +3.37% | 5,847 | 12,817,720 |
| 2024-08-28 | 21.02 | 21.6 | 20.86 | 21.36 | +0.42% | 5,437 | 11,518,482 |
| 2024-08-27 | 21.55 | 21.76 | 21.17 | 21.27 | -1.8% | 7,484 | 15,985,810 |
| 2024-08-26 | 21.59 | 22.2 | 21.59 | 21.66 | -0.64% | 5,956 | 13,008,531 |
| 2024-08-23 | 21.89 | 22.77 | 21.6 | 21.8 | -2.85% | 9,431 | 20,645,149 |
| 2024-08-22 | 22.7 | 22.83 | 22.26 | 22.44 | -0.44% | 4,410 | 9,970,828 |
| 2024-08-21 | 22.61 | 23.01 | 22.42 | 22.54 | -0.7% | 3,858 | 8,771,336 |
| 2024-08-20 | 22.67 | 23.05 | 22.51 | 22.7 | +0.18% | 8,425 | 19,204,746 |
| 2024-08-19 | 23.18 | 23.18 | 22.33 | 22.66 | -0.4% | 7,160 | 16,227,586 |
| 2024-08-16 | 22.47 | 23.5 | 22.31 | 22.75 | +3.17% | 17,521 | 40,298,667 |
| 2024-08-15 | 22.17 | 22.53 | 21.98 | 22.05 | -1.08% | 5,501 | 12,231,539 |
| 2024-08-14 | 22.12 | 22.46 | 22.01 | 22.29 | +0.13% | 5,460 | 12,150,883 |
| 2024-08-13 | 21.71 | 22.39 | 21.4 | 22.26 | +2.53% | 6,792 | 14,862,369 |
| 2024-08-12 | 21.69 | 22 | 21.51 | 21.71 | +0.42% | 6,141 | 13,384,100 |
| 2024-08-09 | 21.96 | 22.19 | 21.59 | 21.62 | -1.55% | 5,986 | 13,054,289 |
| 2024-08-08 | 22.14 | 22.2 | 21.66 | 21.96 | -0.32% | 3,978 | 8,706,670 |
| 2024-08-07 | 22.39 | 22.39 | 21.83 | 22.03 | -0.77% | 3,428 | 7,554,622 |
| 2024-08-06 | 21.98 | 22.35 | 21.98 | 22.2 | +1.83% | 4,017 | 8,905,070 |
| 2024-08-05 | 22.42 | 22.66 | 21.8 | 21.8 | -2.77% | 6,188 | 13,744,083 |
| 2024-08-02 | 22.9 | 23.02 | 22.4 | 22.42 | -2.05% | 6,176 | 14,003,697 |
| 2024-08-01 | 22.98 | 23.35 | 22.83 | 22.89 | -0.39% | 4,529 | 10,408,217 |
| 2024-07-31 | 22.4 | 23.19 | 22.14 | 22.98 | +3.37% | 7,466 | 17,030,608 |
| 2024-07-30 | 21.65 | 22.24 | 21.62 | 22.23 | +1.97% | 3,666 | 8,076,341 |
| 2024-07-29 | 22.13 | 22.43 | 21.76 | 21.8 | -1.49% | 3,782 | 8,297,580 |
| 2024-07-26 | 21.52 | 22.27 | 21.52 | 22.13 | +2.41% | 4,390 | 9,647,597 |
| 2024-07-25 | 21.6 | 22.02 | 21.49 | 21.61 | -0.55% | 6,729 | 14,635,895 |
| 2024-07-24 | 21.87 | 22.8 | 21.69 | 21.73 | -1.54% | 4,953 | 10,867,979 |
| 2024-07-23 | 22.62 | 22.79 | 21.68 | 22.07 | -3.16% | 4,895 | 10,910,172 |
| 2024-07-22 | 22.67 | 22.99 | 22.56 | 22.79 | +0.49% | 4,912 | 11,194,979 |
| 2024-07-19 | 22.4 | 23.02 | 22.37 | 22.68 | +0.58% | 6,739 | 15,269,387 |
| 2024-07-18 | 22.48 | 22.86 | 21.65 | 22.55 | 0% | 5,804 | 12,905,512 |
| 2024-07-17 | 22.74 | 22.93 | 22.23 | 22.55 | -0.97% | 4,939 | 11,158,914 |
| 2024-07-16 | 22.56 | 22.89 | 22.5 | 22.77 | +0.13% | 2,932 | 6,652,322 |
| 2024-07-15 | 23.01 | 23.09 | 22.56 | 22.74 | -1.09% | 4,427 | 10,069,107 |
| 2024-07-12 | 23.3 | 23.44 | 22.85 | 22.99 | -1.37% | 5,604 | 12,936,833 |
| 2024-07-11 | 23.17 | 23.44 | 22.9 | 23.31 | +2.37% | 8,967 | 20,835,554 |
| 2024-07-10 | 23.01 | 23.24 | 22.56 | 22.77 | -1.64% | 7,589 | 17,377,020 |
| 2024-07-09 | 23.1 | 23.42 | 22.32 | 23.15 | +0.22% | 11,963 | 27,426,297 |
| 2024-07-08 | 23.9 | 24.05 | 22.87 | 23.1 | -4.58% | 7,951 | 18,595,607 |
| 2024-07-05 | 24.11 | 24.38 | 23.77 | 24.21 | +0.46% | 3,723 | 8,952,386 |
| 2024-07-04 | 25.12 | 25.3 | 24.03 | 24.1 | -4.06% | 8,702 | 21,282,772 |
| 2024-07-03 | 25.71 | 26.12 | 25 | 25.12 | -2.64% | 7,685 | 19,539,761 |
| 2024-07-02 | 25.61 | 26.2 | 25.6 | 25.8 | 0% | 3,277 | 8,493,204 |
| 2024-07-01 | 25.39 | 25.93 | 25.1 | 25.8 | +0.98% | 4,700 | 11,992,531 |
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：