股票概览
30.78
+10.01%
+2.8
29.38
开盘价
30.78
最高价
29
最低价
559,785
成交量
数据更新至: 2024-09-30
技术指标
26.99
MA5 (5日均线)
25.58
MA10 (10日均线)
25.18
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 | 29.38 | 30.78 | 29 | 30.78 | +10.01% | 559,785 | 1,683,567,700 |
| 2024-09-27 | 26.4 | 28.48 | 26.18 | 27.98 | +7.74% | 451,931 | 1,235,810,815 |
| 2024-09-26 | 25.07 | 25.97 | 24.93 | 25.97 | +3.76% | 280,643 | 715,735,951 |
| 2024-09-25 | 25.34 | 25.96 | 25.02 | 25.03 | -0.6% | 333,908 | 851,126,333 |
| 2024-09-24 | 24.41 | 25.19 | 24 | 25.18 | +3.11% | 323,903 | 801,340,271 |
| 2024-09-23 | 24.75 | 25.18 | 24.35 | 24.42 | -1.05% | 230,058 | 568,900,219 |
| 2024-09-20 | 24.13 | 24.85 | 24.03 | 24.68 | +2.19% | 235,261 | 577,637,813 |
| 2024-09-19 | 23.86 | 24.31 | 23.42 | 24.15 | +2.11% | 177,413 | 425,708,421 |
| 2024-09-18 | 23.8 | 24.18 | 23.19 | 23.65 | -1.29% | 165,786 | 390,052,954 |
| 2024-09-13 | 24.38 | 24.61 | 23.73 | 23.96 | -1.68% | 180,578 | 435,436,308 |
| 2024-09-12 | 24.8 | 24.94 | 24.35 | 24.37 | -1.22% | 147,585 | 363,240,883 |
| 2024-09-11 | 25.01 | 25.12 | 24.45 | 24.67 | -2.26% | 180,689 | 446,939,196 |
| 2024-09-10 | 24.31 | 25.39 | 23.92 | 25.24 | +3.87% | 316,153 | 784,368,851 |
| 2024-09-09 | 24.3 | 24.7 | 24.17 | 24.3 | -1.14% | 144,841 | 353,209,465 |
| 2024-09-06 | 25.02 | 25.12 | 24.47 | 24.58 | -2.15% | 210,608 | 520,311,743 |
| 2024-09-05 | 25.45 | 25.54 | 24.97 | 25.12 | +0.48% | 289,658 | 730,654,830 |
| 2024-09-04 | 25.43 | 25.85 | 24.83 | 25 | -3.14% | 408,677 | 1,031,369,647 |
| 2024-09-03 | 24.1 | 26.48 | 24.09 | 25.81 | +7.23% | 662,846 | 1,695,682,430 |
| 2024-09-02 | 24.77 | 25.05 | 24.03 | 24.07 | -2.11% | 286,517 | 703,166,643 |
| 2024-08-30 | 23.75 | 24.89 | 23.68 | 24.59 | +3.36% | 375,434 | 922,416,092 |
| 2024-08-29 | 23.5 | 24.08 | 23.43 | 23.79 | 0% | 239,999 | 571,166,030 |
| 2024-08-28 | 23.28 | 24.17 | 22.58 | 23.79 | +1.97% | 258,357 | 607,789,788 |
| 2024-08-27 | 23.92 | 24.3 | 23.2 | 23.33 | -3.79% | 273,171 | 646,075,578 |
| 2024-08-26 | 24.7 | 24.76 | 24.11 | 24.25 | -1.1% | 349,583 | 851,514,229 |
| 2024-08-23 | 23.02 | 24.99 | 22.95 | 24.52 | +4.88% | 536,262 | 1,296,212,890 |
| 2024-08-22 | 23.23 | 23.92 | 23.07 | 23.38 | +2.1% | 320,093 | 753,269,363 |
| 2024-08-21 | 22.88 | 23.47 | 22.8 | 22.9 | -0.09% | 153,164 | 354,031,308 |
| 2024-08-20 | 23.5 | 23.5 | 22.79 | 22.92 | -3% | 193,668 | 445,153,837 |
| 2024-08-19 | 22.87 | 23.87 | 22.87 | 23.63 | +3.59% | 303,499 | 713,478,944 |
| 2024-08-16 | 22.39 | 23.07 | 22.33 | 22.81 | +2.24% | 186,003 | 422,997,786 |
| 2024-08-15 | 22.08 | 22.6 | 21.93 | 22.31 | +0.5% | 108,392 | 242,357,191 |
| 2024-08-14 | 22.35 | 22.47 | 22.1 | 22.2 | -0.63% | 72,957 | 162,341,509 |
| 2024-08-13 | 22.23 | 22.46 | 21.91 | 22.34 | +0.31% | 87,364 | 193,651,490 |
| 2024-08-12 | 22.32 | 22.46 | 22.09 | 22.27 | -0.98% | 74,424 | 165,531,246 |
| 2024-08-09 | 22.92 | 23.06 | 22.48 | 22.49 | -1.7% | 121,016 | 274,800,773 |
| 2024-08-08 | 23 | 23.08 | 22.36 | 22.88 | -1.89% | 197,478 | 448,139,037 |
| 2024-08-07 | 23.99 | 24 | 23.25 | 23.32 | +1.57% | 288,483 | 680,853,071 |
| 2024-08-06 | 22.92 | 23.17 | 22.59 | 22.96 | +1.46% | 143,644 | 328,120,464 |
| 2024-08-05 | 22.56 | 23.58 | 22.47 | 22.63 | -0.79% | 237,850 | 545,410,471 |
| 2024-08-02 | 23.18 | 23.4 | 22.73 | 22.81 | -2.98% | 153,297 | 352,929,577 |
| 2024-08-01 | 23.61 | 23.94 | 23.35 | 23.51 | -0.38% | 153,241 | 361,766,206 |
| 2024-07-31 | 22.67 | 23.74 | 22.65 | 23.6 | +3.74% | 207,457 | 484,992,162 |
| 2024-07-30 | 22.9 | 22.98 | 22.15 | 22.75 | -0.78% | 157,138 | 354,313,276 |
| 2024-07-29 | 23.07 | 23.29 | 22.58 | 22.93 | -0.56% | 112,495 | 257,957,135 |
| 2024-07-26 | 22.86 | 23.27 | 22.68 | 23.06 | +1.23% | 123,157 | 282,767,015 |
| 2024-07-25 | 22.68 | 23.06 | 22.47 | 22.78 | -0.65% | 119,924 | 272,658,694 |
| 2024-07-24 | 23.34 | 23.7 | 22.9 | 22.93 | -1.92% | 132,223 | 307,642,668 |
| 2024-07-23 | 24.1 | 24.13 | 23.32 | 23.38 | -3.27% | 133,289 | 316,831,245 |
| 2024-07-22 | 24.2 | 24.38 | 23.69 | 24.17 | -0.33% | 191,718 | 460,632,883 |
| 2024-07-19 | 24.3 | 24.65 | 24.18 | 24.25 | -0.61% | 193,647 | 472,233,685 |
| 2024-07-18 | 24.48 | 24.72 | 23.8 | 24.4 | -0.33% | 243,495 | 588,333,340 |
| 2024-07-17 | 24.35 | 25.33 | 24.35 | 24.48 | +3.07% | 513,874 | 1,277,910,867 |
| 2024-07-16 | 22.66 | 23.89 | 22.47 | 23.75 | +4.76% | 341,629 | 798,229,889 |
| 2024-07-15 | 23.01 | 23.04 | 22.52 | 22.67 | -1.56% | 128,604 | 292,784,173 |
| 2024-07-12 | 23.25 | 23.31 | 22.91 | 23.03 | -2.29% | 180,906 | 416,902,625 |
| 2024-07-11 | 22.84 | 23.9 | 22.59 | 23.57 | +5.08% | 335,580 | 785,108,562 |
| 2024-07-10 | 22.27 | 22.83 | 22.16 | 22.43 | +0.18% | 175,141 | 394,641,374 |
| 2024-07-09 | 21.4 | 22.4 | 21.22 | 22.39 | +4.48% | 214,685 | 470,775,609 |
| 2024-07-08 | 22.12 | 22.14 | 21.33 | 21.43 | -2.59% | 138,879 | 301,040,114 |
| 2024-07-05 | 21.7 | 22.15 | 21.56 | 22 | +1.01% | 136,087 | 297,217,973 |
| 2024-07-04 | 22.36 | 22.5 | 21.71 | 21.78 | -2.64% | 140,570 | 310,145,063 |
| 2024-07-03 | 22.7 | 22.71 | 22.3 | 22.37 | -1.89% | 141,622 | 317,470,254 |
| 2024-07-02 | 22.72 | 23.1 | 22.65 | 22.8 | +0.35% | 203,109 | 463,512,502 |
| 2024-07-01 | 22.8 | 23.05 | 22.25 | 22.72 | -0.74% | 210,509 | 475,024,345 |
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：