股票概览
31.15
+8.69%
+2.49
29.58
开盘价
31.38
最高价
29.02
最低价
2,869,478
成交量
数据更新至: 2024-09-30
技术指标
27.40
MA5 (5日均线)
25.72
MA10 (10日均线)
24.91
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 | 29.58 | 31.38 | 29.02 | 31.15 | +8.69% | 2,869,478 | 8,701,519,424 |
| 2024-09-27 | 26.66 | 28.79 | 26.64 | 28.66 | +8.97% | 1,913,912 | 5,290,243,992 |
| 2024-09-26 | 25.44 | 26.3 | 25.36 | 26.3 | +3.22% | 910,927 | 2,356,644,030 |
| 2024-09-25 | 25.69 | 26.1 | 25.39 | 25.48 | +0.24% | 984,133 | 2,537,530,465 |
| 2024-09-24 | 24.98 | 25.43 | 24.63 | 25.42 | +2.09% | 922,583 | 2,316,808,696 |
| 2024-09-23 | 24.49 | 25.25 | 24.39 | 24.9 | +3.06% | 937,921 | 2,345,331,323 |
| 2024-09-20 | 23.95 | 24.33 | 23.95 | 24.16 | +0.96% | 456,201 | 1,101,092,483 |
| 2024-09-19 | 23.78 | 24.18 | 23.51 | 23.93 | +1.18% | 408,034 | 975,592,495 |
| 2024-09-18 | 23.59 | 23.71 | 23.35 | 23.65 | +0.47% | 233,080 | 548,063,222 |
| 2024-09-13 | 23.67 | 23.91 | 23.53 | 23.54 | -0.76% | 222,060 | 526,412,422 |
| 2024-09-12 | 23.86 | 24.12 | 23.7 | 23.72 | -0.29% | 240,120 | 574,110,481 |
| 2024-09-11 | 23.7 | 23.9 | 23.65 | 23.79 | -0.29% | 223,239 | 530,660,988 |
| 2024-09-10 | 23.55 | 23.94 | 23.3 | 23.86 | +1.4% | 399,666 | 943,345,009 |
| 2024-09-09 | 23.95 | 24.04 | 23.33 | 23.53 | -2.32% | 474,252 | 1,120,739,838 |
| 2024-09-06 | 24.47 | 24.49 | 24.04 | 24.09 | -1.47% | 248,579 | 602,427,916 |
| 2024-09-05 | 24.2 | 24.57 | 24.2 | 24.45 | +0.91% | 253,536 | 618,938,628 |
| 2024-09-04 | 24.12 | 24.42 | 24.02 | 24.23 | -0.53% | 241,646 | 585,033,348 |
| 2024-09-03 | 24.1 | 24.53 | 24.1 | 24.36 | +0.66% | 234,626 | 570,503,806 |
| 2024-09-02 | 24.87 | 24.97 | 24.19 | 24.2 | -2.54% | 402,144 | 984,370,937 |
| 2024-08-30 | 24.29 | 25.13 | 24.25 | 24.83 | +2.1% | 596,404 | 1,485,464,727 |
| 2024-08-29 | 23.8 | 24.49 | 23.73 | 24.32 | +1.38% | 379,613 | 919,613,779 |
| 2024-08-28 | 23.85 | 24.2 | 23.82 | 23.99 | +0.38% | 250,201 | 599,788,293 |
| 2024-08-27 | 24.3 | 24.31 | 23.85 | 23.9 | -2.17% | 316,666 | 759,533,919 |
| 2024-08-26 | 24.38 | 24.62 | 24.31 | 24.43 | +0.21% | 301,616 | 737,690,570 |
| 2024-08-23 | 24 | 24.44 | 23.95 | 24.38 | +1.25% | 426,385 | 1,032,273,200 |
| 2024-08-22 | 25.23 | 25.25 | 23.76 | 24.08 | -4.67% | 1,020,619 | 2,479,321,836 |
| 2024-08-21 | 25.53 | 25.72 | 25.26 | 25.26 | -1.41% | 329,991 | 841,675,946 |
| 2024-08-20 | 26.15 | 26.16 | 25.54 | 25.62 | -2.06% | 425,062 | 1,093,726,279 |
| 2024-08-19 | 26.04 | 26.38 | 25.84 | 26.16 | +0.46% | 422,749 | 1,107,628,789 |
| 2024-08-16 | 25.98 | 26.22 | 25.86 | 26.04 | +0.23% | 379,490 | 988,179,859 |
| 2024-08-15 | 25.65 | 26.08 | 25.56 | 25.98 | +1.01% | 343,037 | 889,179,677 |
| 2024-08-14 | 25.89 | 25.95 | 25.72 | 25.72 | -0.46% | 244,014 | 630,417,074 |
| 2024-08-13 | 25.61 | 25.84 | 25.46 | 25.84 | +1.14% | 255,995 | 656,342,536 |
| 2024-08-12 | 25.71 | 25.77 | 25.45 | 25.55 | -1.01% | 292,877 | 749,312,878 |
| 2024-08-09 | 26.1 | 26.24 | 25.81 | 25.81 | -0.42% | 307,755 | 799,867,348 |
| 2024-08-08 | 25.82 | 26.1 | 25.5 | 25.92 | -0.46% | 401,271 | 1,034,292,476 |
| 2024-08-07 | 26.06 | 26.32 | 25.93 | 26.04 | -0.04% | 366,285 | 958,326,136 |
| 2024-08-06 | 26.15 | 26.27 | 25.85 | 26.05 | +0.85% | 430,292 | 1,119,120,586 |
| 2024-08-05 | 26.5 | 26.64 | 25.83 | 25.83 | -2.93% | 729,204 | 1,909,230,721 |
| 2024-08-02 | 26.87 | 27.07 | 26.57 | 26.61 | -2.03% | 558,219 | 1,495,257,293 |
| 2024-08-01 | 27.42 | 27.52 | 27.15 | 27.16 | -0.95% | 561,443 | 1,532,582,089 |
| 2024-07-31 | 26.6 | 27.52 | 26.6 | 27.42 | +2.47% | 814,297 | 2,213,577,775 |
| 2024-07-30 | 26.54 | 26.78 | 26.11 | 26.76 | +0.38% | 497,493 | 1,315,840,140 |
| 2024-07-29 | 26.99 | 27.02 | 26.66 | 26.66 | -1% | 396,585 | 1,061,166,751 |
| 2024-07-26 | 26.8 | 27.05 | 26.71 | 26.93 | +0.71% | 470,048 | 1,263,916,576 |
| 2024-07-25 | 26.74 | 26.96 | 26.5 | 26.74 | -0.71% | 549,392 | 1,467,419,853 |
| 2024-07-24 | 27.07 | 27.32 | 26.79 | 26.93 | -0.63% | 602,606 | 1,628,081,386 |
| 2024-07-23 | 27.97 | 27.99 | 27.08 | 27.1 | -2.76% | 649,892 | 1,784,077,866 |
| 2024-07-22 | 28.12 | 28.21 | 27.71 | 27.87 | -0.85% | 600,216 | 1,674,727,792 |
| 2024-07-19 | 27.6 | 28.32 | 27.56 | 28.11 | +1.15% | 807,846 | 2,268,513,697 |
| 2024-07-18 | 27.69 | 27.81 | 27.08 | 27.79 | -0.71% | 941,210 | 2,584,506,422 |
| 2024-07-17 | 28.26 | 28.54 | 27.9 | 27.99 | -1.55% | 764,518 | 2,155,203,043 |
| 2024-07-16 | 27.73 | 28.55 | 27.7 | 28.43 | +2.34% | 942,418 | 2,653,140,327 |
| 2024-07-15 | 28 | 28.07 | 27.63 | 27.78 | -2.94% | 594,469 | 1,653,717,121 |
| 2024-07-12 | 28.8 | 28.91 | 28.42 | 28.62 | -1.72% | 808,726 | 2,311,898,226 |
| 2024-07-11 | 29.18 | 29.61 | 28.82 | 29.12 | +0.94% | 1,306,868 | 3,814,025,781 |
| 2024-07-10 | 28.8 | 29.15 | 28.66 | 28.85 | -0.07% | 1,169,915 | 3,381,645,849 |
| 2024-07-09 | 27.16 | 28.89 | 27.11 | 28.87 | +6.14% | 1,940,748 | 5,515,876,459 |
| 2024-07-08 | 27.4 | 27.61 | 27.1 | 27.2 | -1.05% | 508,715 | 1,394,300,229 |
| 2024-07-05 | 27.41 | 27.65 | 27.06 | 27.49 | 0% | 595,667 | 1,630,100,272 |
| 2024-07-04 | 27.85 | 28.08 | 27.47 | 27.49 | -0.83% | 626,475 | 1,739,075,087 |
| 2024-07-03 | 27.73 | 27.95 | 27.41 | 27.72 | -0.04% | 499,216 | 1,382,471,032 |
| 2024-07-02 | 28.1 | 28.21 | 27.6 | 27.73 | -1.46% | 601,244 | 1,678,013,589 |
| 2024-07-01 | 27.97 | 28.25 | 27.84 | 28.14 | +0.61% | 694,333 | 1,949,631,171 |
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：