股票概览
27.92
+14.01%
+3.43
25.4
开盘价
28.48
最高价
25.03
最低价
15,000
成交量
数据更新至: 2024-09-30
技术指标
24.40
MA5 (5日均线)
23.73
MA10 (10日均线)
23.74
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 | 25.4 | 28.48 | 25.03 | 27.92 | +14.01% | 15,000 | 39,912,146 |
| 2024-09-27 | 23.24 | 24.49 | 23.21 | 24.49 | +5.51% | 4,889 | 11,708,443 |
| 2024-09-26 | 23.7 | 23.7 | 22.56 | 23.21 | -0.77% | 7,369 | 16,930,231 |
| 2024-09-25 | 23.24 | 23.96 | 22.88 | 23.39 | +1.83% | 7,299 | 17,201,086 |
| 2024-09-24 | 22.73 | 23.1 | 22.31 | 22.97 | +1.06% | 5,028 | 11,454,365 |
| 2024-09-23 | 22.97 | 23.06 | 22.3 | 22.73 | -0.53% | 4,186 | 9,526,135 |
| 2024-09-20 | 23.11 | 23.17 | 22.79 | 22.85 | -0.87% | 3,503 | 8,040,721 |
| 2024-09-19 | 23.09 | 23.44 | 22.94 | 23.05 | -0.6% | 5,796 | 13,453,575 |
| 2024-09-18 | 23.45 | 23.63 | 22.92 | 23.19 | -1.19% | 5,668 | 13,142,643 |
| 2024-09-13 | 23.79 | 23.86 | 23.37 | 23.47 | -2.05% | 5,565 | 13,148,923 |
| 2024-09-12 | 23.83 | 24.46 | 23.63 | 23.96 | +0.55% | 5,692 | 13,745,589 |
| 2024-09-11 | 23.57 | 24.12 | 23.57 | 23.83 | +0.51% | 5,602 | 13,402,293 |
| 2024-09-10 | 23.45 | 23.8 | 23.2 | 23.71 | +0.89% | 3,853 | 9,046,721 |
| 2024-09-09 | 23.21 | 23.85 | 22.84 | 23.5 | +1.25% | 6,482 | 15,239,543 |
| 2024-09-06 | 24.38 | 24.38 | 23 | 23.21 | -4.8% | 10,269 | 24,124,605 |
| 2024-09-05 | 23.95 | 24.48 | 23.95 | 24.38 | +1.04% | 5,322 | 12,904,946 |
| 2024-09-04 | 23.51 | 24.35 | 23.51 | 24.13 | +1.64% | 7,661 | 18,358,089 |
| 2024-09-03 | 23.76 | 24.07 | 23.29 | 23.74 | -0.08% | 6,898 | 16,391,150 |
| 2024-09-02 | 23.49 | 24.61 | 23.29 | 23.76 | +1.54% | 13,561 | 32,618,779 |
| 2024-08-30 | 23.3 | 23.65 | 22.85 | 23.4 | +0.39% | 10,679 | 24,946,799 |
| 2024-08-29 | 23.12 | 23.39 | 22.5 | 23.31 | +0.87% | 10,191 | 23,444,051 |
| 2024-08-28 | 21.82 | 23.31 | 21.58 | 23.11 | +5.86% | 14,504 | 33,002,688 |
| 2024-08-27 | 21.59 | 22.13 | 21.4 | 21.83 | +0.14% | 7,257 | 15,758,588 |
| 2024-08-26 | 22.21 | 22.21 | 21.27 | 21.8 | +2.11% | 9,309 | 20,200,729 |
| 2024-08-23 | 20.97 | 21.79 | 20.97 | 21.35 | -2.73% | 8,799 | 18,828,992 |
| 2024-08-22 | 21.81 | 22.1 | 21.66 | 21.95 | -1.39% | 8,645 | 18,945,026 |
| 2024-08-21 | 21.31 | 22.28 | 21.16 | 22.26 | +3.53% | 12,368 | 26,996,828 |
| 2024-08-20 | 21.69 | 22.11 | 21.35 | 21.5 | -0.88% | 9,727 | 21,100,406 |
| 2024-08-19 | 21.97 | 22.21 | 21.3 | 21.69 | -2.82% | 17,956 | 38,940,566 |
| 2024-08-16 | 21.79 | 23 | 21.26 | 22.32 | +3.81% | 24,676 | 55,065,001 |
| 2024-08-15 | 20.75 | 22.55 | 20.75 | 21.5 | +8.04% | 30,113 | 64,820,988 |
| 2024-08-14 | 20.04 | 21.21 | 19.78 | 19.9 | +6.36% | 21,961 | 44,750,775 |
| 2024-08-13 | 19.01 | 19.19 | 18.49 | 18.71 | -3.06% | 9,722 | 18,255,170 |
| 2024-08-12 | 18.9 | 19.64 | 18.7 | 19.3 | -0.77% | 12,057 | 22,942,529 |
| 2024-08-09 | 20.16 | 21.48 | 19.4 | 19.45 | +3.73% | 20,133 | 41,670,265 |
| 2024-08-08 | 18.58 | 18.99 | 18.58 | 18.75 | +0.21% | 3,092 | 5,820,641 |
| 2024-08-07 | 18.68 | 18.88 | 18.44 | 18.71 | +0.16% | 3,311 | 6,195,876 |
| 2024-08-06 | 18.26 | 18.7 | 18.03 | 18.68 | +3.32% | 4,536 | 8,384,125 |
| 2024-08-05 | 18.03 | 18.65 | 18.03 | 18.08 | -0.88% | 5,252 | 9,635,649 |
| 2024-08-02 | 18.26 | 18.63 | 18.16 | 18.24 | -0.76% | 3,633 | 6,691,604 |
| 2024-08-01 | 18.59 | 18.69 | 18.31 | 18.38 | -0.43% | 3,828 | 7,069,680 |
| 2024-07-31 | 17.72 | 18.46 | 17.56 | 18.46 | +4.23% | 7,234 | 13,157,380 |
| 2024-07-30 | 17.76 | 17.98 | 17.55 | 17.71 | -0.28% | 2,424 | 4,308,117 |
| 2024-07-29 | 17.61 | 18.07 | 17.27 | 17.76 | +1.2% | 2,779 | 4,920,040 |
| 2024-07-26 | 17.55 | 17.74 | 17.41 | 17.55 | +0.86% | 1,567 | 2,755,482 |
| 2024-07-25 | 17.18 | 17.67 | 17.15 | 17.4 | +0.93% | 2,402 | 4,189,451 |
| 2024-07-24 | 17.67 | 17.74 | 17.21 | 17.24 | -2.43% | 3,451 | 5,998,474 |
| 2024-07-23 | 18.27 | 18.34 | 17.65 | 17.67 | -3.13% | 2,447 | 4,409,228 |
| 2024-07-22 | 18.18 | 18.34 | 18.01 | 18.24 | +0.55% | 1,885 | 3,429,103 |
| 2024-07-19 | 17.86 | 18.36 | 17.86 | 18.14 | +0.83% | 2,347 | 4,259,463 |
| 2024-07-18 | 17.82 | 18.15 | 17.51 | 17.99 | +0.67% | 3,173 | 5,672,059 |
| 2024-07-17 | 17.87 | 18.06 | 17.8 | 17.87 | 0% | 2,577 | 4,619,970 |
| 2024-07-16 | 18 | 18.1 | 17.77 | 17.87 | -0.94% | 2,995 | 5,361,404 |
| 2024-07-15 | 18.52 | 18.59 | 18.02 | 18.04 | -2.59% | 2,264 | 4,123,394 |
| 2024-07-12 | 18.67 | 19.06 | 18.48 | 18.52 | -0.59% | 3,200 | 5,994,325 |
| 2024-07-11 | 18.4 | 18.84 | 18.33 | 18.63 | +2.7% | 3,988 | 7,427,613 |
| 2024-07-10 | 17.78 | 18.29 | 17.59 | 18.14 | +1.45% | 3,725 | 6,739,090 |
| 2024-07-09 | 17.81 | 17.96 | 17.27 | 17.88 | +0.68% | 5,784 | 10,187,267 |
| 2024-07-08 | 18.47 | 18.47 | 17.71 | 17.76 | -3.58% | 5,053 | 9,097,151 |
| 2024-07-05 | 18.24 | 18.57 | 17.88 | 18.42 | +1.77% | 4,385 | 8,007,125 |
| 2024-07-04 | 18.96 | 18.96 | 17.97 | 18.1 | -4.33% | 3,971 | 7,267,471 |
| 2024-07-03 | 19 | 19.11 | 18.73 | 18.92 | -0.79% | 3,262 | 6,177,275 |
| 2024-07-02 | 19.09 | 19.35 | 18.9 | 19.07 | +0.42% | 3,429 | 6,571,250 |
| 2024-07-01 | 18.82 | 19.1 | 18.34 | 18.99 | +0.9% | 3,084 | 5,777,199 |
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：