股票概览
28.8
+20%
+4.8
26.4
开盘价
28.8
最高价
25.6
最低价
81,967
成交量
数据更新至: 2024-09-30
技术指标
23.32
MA5 (5日均线)
21.64
MA10 (10日均线)
21.37
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 | 26.4 | 28.8 | 25.6 | 28.8 | +20% | 81,967 | 225,344,778 |
| 2024-09-27 | 22.76 | 24.08 | 22.4 | 24 | +9.69% | 16,618 | 38,457,211 |
| 2024-09-26 | 21.2 | 22.08 | 20.92 | 21.88 | +3.65% | 17,659 | 37,847,024 |
| 2024-09-25 | 21.08 | 21.71 | 21 | 21.11 | +1.34% | 23,459 | 50,043,740 |
| 2024-09-24 | 20.1 | 20.88 | 19.71 | 20.83 | +4.94% | 17,536 | 35,740,816 |
| 2024-09-23 | 20 | 20.14 | 19.48 | 19.85 | 0% | 9,384 | 18,664,184 |
| 2024-09-20 | 20.21 | 20.45 | 19.68 | 19.85 | -1.15% | 15,130 | 30,208,923 |
| 2024-09-19 | 20.03 | 20.58 | 19.77 | 20.08 | +0.4% | 14,751 | 29,719,306 |
| 2024-09-18 | 19.98 | 20.33 | 19.63 | 20 | 0% | 9,525 | 18,904,935 |
| 2024-09-13 | 20.5 | 20.61 | 20 | 20 | -2.96% | 11,105 | 22,429,437 |
| 2024-09-12 | 20.81 | 21.18 | 20.6 | 20.61 | -0.96% | 9,674 | 20,146,397 |
| 2024-09-11 | 20.6 | 21.05 | 20.6 | 20.81 | +0.24% | 9,102 | 18,956,874 |
| 2024-09-10 | 20.42 | 20.93 | 20.05 | 20.76 | +1.86% | 10,446 | 21,269,008 |
| 2024-09-09 | 20.49 | 20.75 | 20.29 | 20.38 | -0.88% | 10,924 | 22,409,829 |
| 2024-09-06 | 21.52 | 21.57 | 20.56 | 20.56 | -4.77% | 14,210 | 29,712,798 |
| 2024-09-05 | 21.46 | 21.92 | 21.41 | 21.59 | +0.7% | 9,116 | 19,714,569 |
| 2024-09-04 | 21.3 | 21.69 | 21.17 | 21.44 | +0.19% | 11,406 | 24,459,945 |
| 2024-09-03 | 21.28 | 21.8 | 21.15 | 21.4 | +0.61% | 13,386 | 28,720,522 |
| 2024-09-02 | 22.12 | 22.48 | 21.22 | 21.27 | -3.76% | 13,973 | 30,362,398 |
| 2024-08-30 | 21.83 | 22.57 | 21.75 | 22.1 | +1.1% | 16,552 | 36,903,854 |
| 2024-08-29 | 20.85 | 22.08 | 20.79 | 21.86 | +3.41% | 12,856 | 27,817,176 |
| 2024-08-28 | 20.8 | 21.32 | 20.63 | 21.14 | +0.62% | 10,302 | 21,662,440 |
| 2024-08-27 | 21.2 | 21.49 | 20.93 | 21.01 | -1.5% | 12,486 | 26,393,933 |
| 2024-08-26 | 21.3 | 21.88 | 21.2 | 21.33 | -0.65% | 11,886 | 25,577,653 |
| 2024-08-23 | 21.31 | 21.65 | 21.07 | 21.47 | -0.14% | 14,024 | 29,975,277 |
| 2024-08-22 | 22.49 | 22.49 | 21.38 | 21.5 | -6.52% | 31,677 | 68,783,594 |
| 2024-08-21 | 22.75 | 23.28 | 22.68 | 23 | +0.61% | 10,241 | 23,603,437 |
| 2024-08-20 | 23.51 | 23.51 | 22.8 | 22.86 | -2.52% | 13,684 | 31,579,723 |
| 2024-08-19 | 23.57 | 24.15 | 23.15 | 23.45 | -1.05% | 10,994 | 25,933,494 |
| 2024-08-16 | 23.53 | 24.23 | 23.45 | 23.7 | +0.64% | 13,147 | 31,368,111 |
| 2024-08-15 | 23.16 | 24.16 | 23.07 | 23.55 | +0.99% | 14,776 | 34,981,141 |
| 2024-08-14 | 23.5 | 23.73 | 23.27 | 23.32 | -1.1% | 7,418 | 17,389,199 |
| 2024-08-13 | 23.33 | 23.62 | 23.14 | 23.58 | +0.81% | 10,771 | 25,160,284 |
| 2024-08-12 | 23.54 | 23.6 | 23.06 | 23.39 | -0.76% | 8,536 | 19,926,881 |
| 2024-08-09 | 23.64 | 24.1 | 23.55 | 23.57 | +0.13% | 12,023 | 28,600,893 |
| 2024-08-08 | 23.84 | 23.93 | 23 | 23.54 | -1.26% | 12,558 | 29,389,012 |
| 2024-08-07 | 23.9 | 24.24 | 23.54 | 23.84 | 0% | 11,673 | 27,876,150 |
| 2024-08-06 | 23.86 | 23.88 | 23.4 | 23.84 | +2.32% | 10,156 | 24,038,232 |
| 2024-08-05 | 24.58 | 24.79 | 23.2 | 23.3 | -5.48% | 23,500 | 56,147,871 |
| 2024-08-02 | 25.42 | 25.58 | 24.48 | 24.65 | -3.82% | 18,544 | 46,419,767 |
| 2024-08-01 | 25.85 | 26.17 | 25.46 | 25.63 | -0.58% | 18,904 | 48,817,994 |
| 2024-07-31 | 24.32 | 25.93 | 24.3 | 25.78 | +4.58% | 19,796 | 49,966,861 |
| 2024-07-30 | 24.55 | 24.92 | 24.05 | 24.65 | +0.78% | 12,857 | 31,488,093 |
| 2024-07-29 | 24.34 | 24.76 | 24.21 | 24.46 | -1.05% | 12,918 | 31,517,222 |
| 2024-07-26 | 24.39 | 24.97 | 24.32 | 24.72 | +1.31% | 11,423 | 28,215,994 |
| 2024-07-25 | 24.06 | 24.8 | 23.99 | 24.4 | +0.12% | 10,789 | 26,324,902 |
| 2024-07-24 | 24.62 | 25.2 | 24.3 | 24.37 | -1.93% | 14,795 | 36,392,728 |
| 2024-07-23 | 26.08 | 26.08 | 24.84 | 24.85 | -3.72% | 19,073 | 48,555,582 |
| 2024-07-22 | 26 | 26.55 | 25.77 | 25.81 | -0.35% | 16,908 | 44,119,489 |
| 2024-07-19 | 24.93 | 26.39 | 24.93 | 25.9 | +2.86% | 21,655 | 55,932,274 |
| 2024-07-18 | 25.66 | 25.66 | 24.61 | 25.18 | -3.27% | 29,959 | 74,997,204 |
| 2024-07-17 | 27.2 | 28.05 | 25.99 | 26.03 | +0.31% | 29,141 | 77,461,252 |
| 2024-07-16 | 25.89 | 26.41 | 25.5 | 25.95 | +0.62% | 13,256 | 34,383,328 |
| 2024-07-15 | 27.24 | 27.58 | 25.68 | 25.79 | -6.08% | 24,477 | 64,111,327 |
| 2024-07-12 | 27.35 | 28.02 | 26.87 | 27.46 | +0.22% | 16,844 | 46,102,362 |
| 2024-07-11 | 26.11 | 27.65 | 26.11 | 27.4 | +5.14% | 23,013 | 62,425,559 |
| 2024-07-10 | 25.63 | 26.69 | 25.63 | 26.06 | +0.04% | 15,746 | 41,379,947 |
| 2024-07-09 | 24.58 | 26.14 | 24.58 | 26.05 | +5.47% | 17,727 | 45,009,321 |
| 2024-07-08 | 25.88 | 25.88 | 24.61 | 24.7 | -2.91% | 15,955 | 39,755,806 |
| 2024-07-05 | 25.79 | 25.86 | 24.94 | 25.44 | -1.01% | 17,702 | 44,714,241 |
| 2024-07-04 | 26.43 | 26.56 | 25.58 | 25.7 | -2.8% | 12,220 | 31,845,270 |
| 2024-07-03 | 26.6 | 26.88 | 25.86 | 26.44 | -0.38% | 12,506 | 33,004,914 |
| 2024-07-02 | 27.64 | 27.64 | 26.47 | 26.54 | -3.77% | 17,562 | 47,252,058 |
| 2024-07-01 | 27.78 | 28.19 | 26.99 | 27.58 | -1.78% | 23,098 | 63,313,921 |
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：