股票概览
25.53
+17.7%
+3.84
22.8
开盘价
25.96
最高价
22.79
最低价
58,444
成交量
数据更新至: 2024-09-30
技术指标
21.25
MA5 (5日均线)
19.81
MA10 (10日均线)
19.69
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 | 22.8 | 25.96 | 22.79 | 25.53 | +17.7% | 58,444 | 141,829,828 |
| 2024-09-27 | 20.55 | 21.81 | 20.55 | 21.69 | +6.43% | 15,972 | 33,802,521 |
| 2024-09-26 | 19.42 | 20.38 | 19.32 | 20.38 | +4.78% | 18,125 | 35,936,371 |
| 2024-09-25 | 19.31 | 20.02 | 19.31 | 19.45 | +1.35% | 19,235 | 37,908,034 |
| 2024-09-24 | 18.4 | 19.24 | 18.37 | 19.19 | +3.95% | 15,006 | 28,372,298 |
| 2024-09-23 | 18.43 | 18.65 | 18.25 | 18.46 | +0.71% | 7,327 | 13,518,046 |
| 2024-09-20 | 18.59 | 18.73 | 18.19 | 18.33 | -1.08% | 8,069 | 14,785,310 |
| 2024-09-19 | 18.5 | 18.79 | 18.24 | 18.53 | +1.59% | 11,301 | 20,939,742 |
| 2024-09-18 | 18.34 | 18.48 | 17.81 | 18.24 | -0.49% | 11,957 | 21,675,185 |
| 2024-09-13 | 18.86 | 18.9 | 18.3 | 18.33 | -2.5% | 11,704 | 21,707,513 |
| 2024-09-12 | 19.09 | 19.35 | 18.8 | 18.8 | -1.26% | 7,898 | 15,059,227 |
| 2024-09-11 | 19.09 | 19.27 | 18.95 | 19.04 | -0.68% | 7,005 | 13,371,115 |
| 2024-09-10 | 19.14 | 19.4 | 18.76 | 19.17 | +0.16% | 9,488 | 18,076,980 |
| 2024-09-09 | 19 | 19.25 | 18.92 | 19.14 | +0.31% | 7,153 | 13,641,697 |
| 2024-09-06 | 19.9 | 19.99 | 19.05 | 19.08 | -4.55% | 17,722 | 34,431,824 |
| 2024-09-05 | 19.86 | 20.34 | 19.83 | 19.99 | 0% | 8,964 | 17,998,186 |
| 2024-09-04 | 19.8 | 20.17 | 19.53 | 19.99 | +0.45% | 11,905 | 23,673,239 |
| 2024-09-03 | 19.75 | 20.15 | 19.73 | 19.9 | +0.71% | 10,899 | 21,696,693 |
| 2024-09-02 | 20.77 | 20.96 | 19.7 | 19.76 | -4.91% | 16,834 | 33,985,467 |
| 2024-08-30 | 20.2 | 21.18 | 20.2 | 20.78 | +2.47% | 18,299 | 38,163,276 |
| 2024-08-29 | 19.75 | 20.37 | 19.61 | 20.28 | +2.17% | 10,428 | 21,011,332 |
| 2024-08-28 | 19.58 | 20.03 | 19.58 | 19.85 | +0.56% | 7,862 | 15,603,945 |
| 2024-08-27 | 19.99 | 20.29 | 19.68 | 19.74 | -1.99% | 12,777 | 25,450,382 |
| 2024-08-26 | 20.66 | 20.68 | 19.95 | 20.14 | -3.91% | 28,825 | 58,231,573 |
| 2024-08-23 | 21.3 | 21.35 | 20.7 | 20.96 | -1.6% | 14,342 | 30,128,262 |
| 2024-08-22 | 21.67 | 21.87 | 21.21 | 21.3 | -1.62% | 8,929 | 19,222,460 |
| 2024-08-21 | 22.06 | 22.26 | 21.61 | 21.65 | -1.99% | 10,746 | 23,576,805 |
| 2024-08-20 | 22.94 | 22.96 | 22.03 | 22.09 | -3.11% | 15,418 | 34,395,515 |
| 2024-08-19 | 23.38 | 23.45 | 22.78 | 22.8 | -1.77% | 13,611 | 31,348,616 |
| 2024-08-16 | 23.42 | 23.61 | 23.17 | 23.21 | -0.39% | 11,458 | 26,777,130 |
| 2024-08-15 | 22.82 | 23.56 | 22.8 | 23.3 | +1.79% | 12,144 | 28,221,074 |
| 2024-08-14 | 23.39 | 23.42 | 22.86 | 22.89 | -1.84% | 8,637 | 19,991,445 |
| 2024-08-13 | 22.99 | 23.34 | 22.92 | 23.32 | +1.75% | 7,387 | 17,112,996 |
| 2024-08-12 | 23.04 | 23.22 | 22.8 | 22.92 | -0.48% | 8,834 | 20,314,011 |
| 2024-08-09 | 23.49 | 23.7 | 23.03 | 23.03 | -0.48% | 13,490 | 31,568,586 |
| 2024-08-08 | 23.17 | 23.56 | 22.75 | 23.14 | -0.43% | 16,252 | 37,536,148 |
| 2024-08-07 | 23.35 | 23.55 | 23.11 | 23.24 | -0.04% | 11,868 | 27,715,292 |
| 2024-08-06 | 23.4 | 23.42 | 22.88 | 23.25 | +1.35% | 11,397 | 26,379,495 |
| 2024-08-05 | 24.02 | 24.16 | 22.9 | 22.94 | -5.01% | 27,041 | 63,362,678 |
| 2024-08-02 | 24.76 | 25.15 | 24.13 | 24.15 | -4.13% | 18,686 | 45,998,233 |
| 2024-08-01 | 25 | 25.47 | 24.89 | 25.19 | +0.76% | 22,541 | 56,775,238 |
| 2024-07-31 | 23.7 | 25.08 | 23.62 | 25 | +4.65% | 22,994 | 56,575,314 |
| 2024-07-30 | 23.55 | 24.17 | 23.18 | 23.89 | +1.44% | 14,486 | 34,400,897 |
| 2024-07-29 | 23.8 | 24.06 | 23.5 | 23.55 | -1.42% | 13,628 | 32,383,934 |
| 2024-07-26 | 23.8 | 24.08 | 23.56 | 23.89 | +1.23% | 13,516 | 32,220,727 |
| 2024-07-25 | 23.36 | 24.09 | 23.14 | 23.6 | +0.51% | 17,389 | 41,026,042 |
| 2024-07-24 | 24.3 | 24.6 | 23.41 | 23.48 | -3.29% | 20,873 | 49,909,340 |
| 2024-07-23 | 25.59 | 25.6 | 24.25 | 24.28 | -5.12% | 24,371 | 60,485,160 |
| 2024-07-22 | 25.37 | 25.85 | 25.28 | 25.59 | +1.19% | 25,543 | 65,319,344 |
| 2024-07-19 | 24.1 | 25.58 | 24.1 | 25.29 | +4.46% | 35,053 | 88,173,567 |
| 2024-07-18 | 24.35 | 24.58 | 23.41 | 24.21 | -1.78% | 26,415 | 63,265,035 |
| 2024-07-17 | 25.49 | 25.58 | 24.6 | 24.65 | -3.33% | 19,449 | 48,733,985 |
| 2024-07-16 | 24.8 | 25.6 | 24.53 | 25.5 | +2.16% | 25,652 | 64,564,846 |
| 2024-07-15 | 25.55 | 25.64 | 24.69 | 24.96 | -1.19% | 19,236 | 48,420,103 |
| 2024-07-12 | 25.31 | 25.38 | 24.9 | 25.26 | -0.55% | 15,140 | 38,059,044 |
| 2024-07-11 | 25.86 | 25.86 | 25.08 | 25.4 | +1.36% | 28,932 | 73,551,684 |
| 2024-07-10 | 24.85 | 25.25 | 24.68 | 25.06 | +0.93% | 23,972 | 59,934,516 |
| 2024-07-09 | 23.33 | 24.92 | 23 | 24.83 | +6.43% | 33,210 | 80,783,911 |
| 2024-07-08 | 23.98 | 24.44 | 23.26 | 23.33 | -2.71% | 18,186 | 43,446,255 |
| 2024-07-05 | 23.11 | 24.19 | 23.11 | 23.98 | +1.44% | 19,225 | 45,513,407 |
| 2024-07-04 | 24.71 | 24.94 | 23.57 | 23.64 | -4.33% | 20,725 | 50,025,822 |
| 2024-07-03 | 24.66 | 25.25 | 24.13 | 24.71 | +0.2% | 22,679 | 56,031,197 |
| 2024-07-02 | 25.06 | 25.06 | 24.52 | 24.66 | -1.24% | 17,624 | 43,547,707 |
| 2024-07-01 | 25 | 25.37 | 24.14 | 24.97 | -0.95% | 33,114 | 81,612,672 |
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：