股票概览
25.55
+17.04%
+3.72
23.89
开盘价
25.55
最高价
22.3
最低价
93,084
成交量
数据更新至: 2024-09-30
技术指标
21.28
MA5 (5日均线)
19.68
MA10 (10日均线)
19.32
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 | 23.89 | 25.55 | 22.3 | 25.55 | +17.04% | 93,084 | 220,988,989 |
| 2024-09-27 | 21 | 21.85 | 20.78 | 21.83 | +5.56% | 36,518 | 77,579,790 |
| 2024-09-26 | 19.7 | 20.79 | 19.5 | 20.68 | +4.71% | 78,200 | 158,649,998 |
| 2024-09-25 | 19.27 | 21 | 19.27 | 19.75 | +6.35% | 60,936 | 122,777,069 |
| 2024-09-24 | 17.71 | 18.57 | 17.68 | 18.57 | +4.44% | 21,404 | 38,979,358 |
| 2024-09-23 | 18.2 | 18.21 | 17.71 | 17.78 | -2.79% | 15,325 | 27,376,270 |
| 2024-09-20 | 18.24 | 18.4 | 18 | 18.29 | +0.77% | 14,914 | 27,145,843 |
| 2024-09-19 | 18.19 | 18.35 | 17.8 | 18.15 | +0.83% | 15,254 | 27,635,000 |
| 2024-09-18 | 18.15 | 18.25 | 17.69 | 18 | -0.88% | 11,171 | 20,038,478 |
| 2024-09-13 | 18.86 | 18.86 | 18.13 | 18.16 | -3.25% | 10,212 | 18,734,989 |
| 2024-09-12 | 18.97 | 19.18 | 18.77 | 18.77 | -1.21% | 11,029 | 20,917,618 |
| 2024-09-11 | 18.85 | 19.27 | 18.47 | 19 | +1.39% | 12,679 | 24,137,665 |
| 2024-09-10 | 18.87 | 19 | 18.36 | 18.74 | -0.58% | 16,858 | 31,319,197 |
| 2024-09-09 | 19 | 19.18 | 18.8 | 18.85 | -1.41% | 8,695 | 16,463,060 |
| 2024-09-06 | 19.49 | 19.75 | 19.1 | 19.12 | -2.1% | 15,514 | 29,986,830 |
| 2024-09-05 | 19.35 | 19.99 | 19.35 | 19.53 | +0.98% | 24,268 | 47,624,374 |
| 2024-09-04 | 18.84 | 19.66 | 18.82 | 19.34 | +2.65% | 32,933 | 63,567,316 |
| 2024-09-03 | 18.46 | 18.92 | 18.46 | 18.84 | +1.29% | 11,211 | 21,026,105 |
| 2024-09-02 | 18.91 | 18.96 | 18.58 | 18.6 | -1.69% | 14,004 | 26,207,765 |
| 2024-08-30 | 18.6 | 19.2 | 18.4 | 18.92 | +2.55% | 24,833 | 46,917,073 |
| 2024-08-29 | 18.11 | 18.52 | 17.98 | 18.45 | +2.05% | 16,410 | 30,060,151 |
| 2024-08-28 | 18.18 | 18.46 | 18.06 | 18.08 | -1.53% | 12,110 | 22,023,977 |
| 2024-08-27 | 18.27 | 18.49 | 18 | 18.36 | +0.27% | 15,592 | 28,514,659 |
| 2024-08-26 | 18.7 | 18.75 | 18.18 | 18.31 | -3.48% | 23,984 | 44,041,846 |
| 2024-08-23 | 18.7 | 19.05 | 18.5 | 18.97 | +1.07% | 12,107 | 22,755,802 |
| 2024-08-22 | 19 | 19.16 | 18.72 | 18.77 | -0.79% | 11,365 | 21,476,352 |
| 2024-08-21 | 19.06 | 19.09 | 18.76 | 18.92 | -0.73% | 8,858 | 16,754,755 |
| 2024-08-20 | 19.61 | 19.66 | 19.05 | 19.06 | -2.71% | 12,389 | 23,855,250 |
| 2024-08-19 | 19.7 | 19.91 | 19.49 | 19.59 | -0.2% | 11,010 | 21,690,713 |
| 2024-08-16 | 19.93 | 20.02 | 19.6 | 19.63 | -1.46% | 12,183 | 24,165,552 |
| 2024-08-15 | 20.21 | 20.3 | 19.86 | 19.92 | -1.43% | 19,437 | 38,952,335 |
| 2024-08-14 | 20.29 | 20.29 | 19.91 | 20.21 | -0.39% | 10,583 | 21,315,255 |
| 2024-08-13 | 20.35 | 20.39 | 19.96 | 20.29 | -0.2% | 10,263 | 20,698,614 |
| 2024-08-12 | 20.45 | 20.53 | 20.23 | 20.33 | -0.59% | 10,826 | 22,040,579 |
| 2024-08-09 | 20.77 | 20.94 | 20.45 | 20.45 | -1.11% | 9,433 | 19,486,738 |
| 2024-08-08 | 20.86 | 20.86 | 20.36 | 20.68 | -0.96% | 18,179 | 37,400,410 |
| 2024-08-07 | 21.06 | 21.15 | 20.6 | 20.88 | -0.95% | 22,733 | 47,566,105 |
| 2024-08-06 | 21.68 | 21.9 | 20.75 | 21.08 | -1.4% | 28,607 | 60,767,972 |
| 2024-08-05 | 22.06 | 22.54 | 21.38 | 21.38 | -4.3% | 19,759 | 43,514,473 |
| 2024-08-02 | 22.94 | 23.1 | 22.01 | 22.34 | -5.38% | 27,672 | 62,101,285 |
| 2024-08-01 | 23.84 | 24.52 | 23.41 | 23.61 | -0.96% | 14,640 | 34,843,325 |
| 2024-07-31 | 22.8 | 23.84 | 22.53 | 23.84 | +4.56% | 17,509 | 41,127,238 |
| 2024-07-30 | 22.59 | 23 | 22.51 | 22.8 | +0.66% | 9,056 | 20,578,068 |
| 2024-07-29 | 23.19 | 23.38 | 22.55 | 22.65 | -3.25% | 14,214 | 32,565,444 |
| 2024-07-26 | 22.72 | 24.43 | 22.72 | 23.41 | +2.63% | 19,942 | 47,105,927 |
| 2024-07-25 | 23 | 23.7 | 22.7 | 22.81 | -1.38% | 9,880 | 22,977,131 |
| 2024-07-24 | 24.02 | 24.24 | 23.09 | 23.13 | -4.58% | 6,838 | 16,100,783 |
| 2024-07-23 | 25.2 | 25.23 | 24.23 | 24.24 | -3.16% | 5,460 | 13,484,477 |
| 2024-07-22 | 25.19 | 25.36 | 24.88 | 25.03 | -0.64% | 5,225 | 13,104,044 |
| 2024-07-19 | 24.98 | 25.66 | 24.82 | 25.19 | +0.44% | 5,539 | 14,017,550 |
| 2024-07-18 | 24.94 | 25.2 | 24.32 | 25.08 | +0.6% | 4,082 | 10,099,830 |
| 2024-07-17 | 25.44 | 25.51 | 24.82 | 24.93 | -1.85% | 4,707 | 11,815,389 |
| 2024-07-16 | 25.58 | 25.83 | 25 | 25.4 | -0.7% | 4,941 | 12,569,300 |
| 2024-07-15 | 26.05 | 26.33 | 25.5 | 25.58 | -2.18% | 4,751 | 12,251,929 |
| 2024-07-12 | 26.2 | 26.7 | 26 | 26.15 | -0.57% | 4,431 | 11,599,758 |
| 2024-07-11 | 25.9 | 26.46 | 25.85 | 26.3 | +3.06% | 7,411 | 19,424,860 |
| 2024-07-10 | 25.33 | 26.2 | 25.33 | 25.52 | +0.75% | 6,243 | 16,091,936 |
| 2024-07-09 | 24.69 | 25.49 | 24.01 | 25.33 | +2.93% | 7,700 | 19,116,564 |
| 2024-07-08 | 25.27 | 25.3 | 24.45 | 24.61 | -2.22% | 5,147 | 12,722,214 |
| 2024-07-05 | 24.93 | 25.49 | 24.68 | 25.17 | +0.56% | 4,623 | 11,623,144 |
| 2024-07-04 | 25.51 | 25.86 | 24.75 | 25.03 | -1.88% | 5,647 | 14,183,008 |
| 2024-07-03 | 25.68 | 25.98 | 25.51 | 25.51 | -0.82% | 3,458 | 8,882,959 |
| 2024-07-02 | 25.98 | 26.09 | 25.71 | 25.72 | -1% | 4,302 | 11,133,578 |
| 2024-07-01 | 26.57 | 26.77 | 25.65 | 25.98 | -2.22% | 7,754 | 20,147,808 |
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：