股票概览
28.2
+14.22%
+3.51
25.18
开盘价
28.66
最高价
25.18
最低价
23,633
成交量
数据更新至: 2024-09-30
技术指标
24.11
MA5 (5日均线)
22.89
MA10 (10日均线)
22.59
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 | 25.18 | 28.66 | 25.18 | 28.2 | +14.22% | 23,633 | 63,788,280 |
| 2024-09-27 | 23.2 | 24.9 | 23.2 | 24.69 | +6.88% | 5,125 | 12,267,317 |
| 2024-09-26 | 22.63 | 23.11 | 22.4 | 23.1 | +3.17% | 5,306 | 12,115,172 |
| 2024-09-25 | 22.45 | 23.06 | 22.33 | 22.39 | +0.95% | 5,902 | 13,361,419 |
| 2024-09-24 | 21.85 | 22.22 | 21.71 | 22.18 | +1.7% | 9,535 | 20,993,407 |
| 2024-09-23 | 21.79 | 22.05 | 21.52 | 21.81 | +0.69% | 3,068 | 6,694,660 |
| 2024-09-20 | 21.71 | 22.02 | 21.57 | 21.66 | -0.46% | 2,597 | 5,670,733 |
| 2024-09-19 | 21.68 | 21.95 | 21.42 | 21.76 | +1.4% | 1,708 | 3,717,089 |
| 2024-09-18 | 21.65 | 21.76 | 21.25 | 21.46 | -0.88% | 1,798 | 3,858,392 |
| 2024-09-13 | 21.81 | 21.87 | 21.55 | 21.65 | -0.92% | 2,070 | 4,483,038 |
| 2024-09-12 | 22.04 | 22.22 | 21.83 | 21.85 | -0.46% | 1,409 | 3,105,425 |
| 2024-09-11 | 22.13 | 22.3 | 21.95 | 21.95 | -0.72% | 1,495 | 3,297,234 |
| 2024-09-10 | 21.8 | 22.23 | 21.61 | 22.11 | +0.82% | 1,705 | 3,742,556 |
| 2024-09-09 | 21.8 | 22.12 | 21.61 | 21.93 | +0.6% | 2,580 | 5,638,409 |
| 2024-09-06 | 22.54 | 22.58 | 21.8 | 21.8 | -3.63% | 3,081 | 6,796,444 |
| 2024-09-05 | 22.46 | 22.87 | 22.46 | 22.62 | +0.09% | 1,951 | 4,433,667 |
| 2024-09-04 | 22.68 | 22.82 | 22.46 | 22.6 | -0.53% | 2,005 | 4,544,384 |
| 2024-09-03 | 22.73 | 22.76 | 22.34 | 22.72 | +1.07% | 2,158 | 4,877,537 |
| 2024-09-02 | 22.94 | 23.05 | 22.46 | 22.48 | -1.32% | 2,386 | 5,428,770 |
| 2024-08-30 | 22.45 | 22.95 | 22.32 | 22.78 | +1.74% | 3,522 | 8,019,019 |
| 2024-08-29 | 21.97 | 22.54 | 21.97 | 22.39 | +1.04% | 1,523 | 3,407,586 |
| 2024-08-28 | 22 | 22.39 | 21.84 | 22.16 | +0.32% | 1,346 | 2,984,278 |
| 2024-08-27 | 22.43 | 22.53 | 22.02 | 22.09 | -2.04% | 2,692 | 5,983,116 |
| 2024-08-26 | 22.62 | 23.1 | 22.44 | 22.55 | +0.67% | 2,984 | 6,790,431 |
| 2024-08-23 | 22.2 | 22.55 | 22 | 22.4 | +0.9% | 2,172 | 4,835,644 |
| 2024-08-22 | 22.38 | 22.58 | 22.2 | 22.2 | -0.8% | 1,794 | 4,003,947 |
| 2024-08-21 | 22.14 | 22.58 | 22.14 | 22.38 | +0.09% | 1,401 | 3,140,729 |
| 2024-08-20 | 22.55 | 22.57 | 22.24 | 22.36 | -0.62% | 2,410 | 5,386,217 |
| 2024-08-19 | 22.77 | 22.87 | 22.4 | 22.5 | -0.75% | 3,041 | 6,885,565 |
| 2024-08-16 | 22.76 | 23.05 | 22.64 | 22.67 | -0.18% | 2,032 | 4,630,977 |
| 2024-08-15 | 23 | 23.17 | 22.53 | 22.71 | -0.09% | 3,160 | 7,217,456 |
| 2024-08-14 | 22.87 | 23.22 | 22.69 | 22.73 | -1.86% | 3,710 | 8,506,472 |
| 2024-08-13 | 23.04 | 23.37 | 22.88 | 23.16 | +0.17% | 2,026 | 4,672,160 |
| 2024-08-12 | 23.68 | 23.8 | 23.04 | 23.12 | -2.82% | 4,390 | 10,192,940 |
| 2024-08-09 | 24.23 | 24.43 | 23.79 | 23.79 | -0.79% | 2,019 | 4,864,711 |
| 2024-08-08 | 24.58 | 24.58 | 23.92 | 23.98 | -2.44% | 3,939 | 9,514,461 |
| 2024-08-07 | 24.03 | 24.85 | 23.99 | 24.58 | +1.99% | 4,966 | 12,158,672 |
| 2024-08-06 | 24.04 | 24.34 | 23.8 | 24.1 | +1.82% | 3,691 | 8,880,990 |
| 2024-08-05 | 24.03 | 24.56 | 23.55 | 23.67 | -2.51% | 3,883 | 9,306,826 |
| 2024-08-02 | 24.78 | 24.96 | 24.21 | 24.28 | -2.25% | 5,125 | 12,577,507 |
| 2024-08-01 | 24.1 | 25.31 | 24.06 | 24.84 | +2.48% | 6,589 | 16,381,187 |
| 2024-07-31 | 23.6 | 24.34 | 23.44 | 24.24 | +2.76% | 5,168 | 12,392,363 |
| 2024-07-30 | 22.77 | 23.93 | 22.73 | 23.59 | +2.88% | 5,995 | 14,082,714 |
| 2024-07-29 | 23.55 | 23.62 | 22.59 | 22.93 | -4.62% | 7,975 | 18,300,503 |
| 2024-07-26 | 23.61 | 24.15 | 23.61 | 24.04 | +1.22% | 3,365 | 8,076,851 |
| 2024-07-25 | 23.59 | 23.9 | 23.21 | 23.75 | +1.24% | 3,972 | 9,367,858 |
| 2024-07-24 | 23.64 | 24.03 | 23.45 | 23.46 | -0.8% | 3,472 | 8,214,228 |
| 2024-07-23 | 23.98 | 24.2 | 23.62 | 23.65 | -1.09% | 3,940 | 9,403,454 |
| 2024-07-22 | 23.86 | 24.24 | 23.8 | 23.91 | +0.38% | 3,780 | 9,063,977 |
| 2024-07-19 | 22.88 | 23.96 | 22.57 | 23.82 | +4.75% | 5,024 | 11,796,058 |
| 2024-07-18 | 23.02 | 23.04 | 22.41 | 22.74 | -1.6% | 3,010 | 6,817,452 |
| 2024-07-17 | 23.6 | 23.81 | 23.08 | 23.11 | -2.37% | 2,060 | 4,812,280 |
| 2024-07-16 | 23.16 | 23.7 | 23.05 | 23.67 | +2.03% | 2,466 | 5,774,316 |
| 2024-07-15 | 23.39 | 23.8 | 23.12 | 23.2 | -1.69% | 2,751 | 6,400,129 |
| 2024-07-12 | 23.73 | 24.15 | 23.51 | 23.6 | -1.26% | 4,248 | 10,082,339 |
| 2024-07-11 | 23.01 | 24.15 | 23.01 | 23.9 | +5.75% | 6,467 | 15,322,229 |
| 2024-07-10 | 22.4 | 22.81 | 22.34 | 22.6 | +0.53% | 2,350 | 5,312,798 |
| 2024-07-09 | 22.03 | 22.55 | 21.66 | 22.48 | +1.81% | 3,923 | 8,673,862 |
| 2024-07-08 | 22.55 | 22.7 | 22.07 | 22.08 | -2.82% | 3,140 | 6,986,561 |
| 2024-07-05 | 22.28 | 22.81 | 21.98 | 22.72 | +2.02% | 3,488 | 7,843,290 |
| 2024-07-04 | 22.96 | 23.15 | 22.24 | 22.27 | -3.34% | 4,389 | 9,878,685 |
| 2024-07-03 | 23.23 | 23.42 | 22.92 | 23.04 | -1.16% | 3,634 | 8,400,880 |
| 2024-07-02 | 22.85 | 23.73 | 22.85 | 23.31 | +2.1% | 5,173 | 12,103,535 |
| 2024-07-01 | 23.08 | 23.45 | 22.3 | 22.83 | -1.81% | 5,556 | 12,636,239 |
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：