股票概览
28.02
+10.01%
+2.55
26.61
开盘价
28.02
最高价
26.53
最低价
318,536
成交量
数据更新至: 2024-09-30
技术指标
24.26
MA5 (5日均线)
22.66
MA10 (10日均线)
22.03
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 | 26.61 | 28.02 | 26.53 | 28.02 | +10.01% | 318,536 | 878,764,999 |
| 2024-09-27 | 23.82 | 25.75 | 23.82 | 25.47 | +8.75% | 334,791 | 837,391,129 |
| 2024-09-26 | 22.31 | 23.44 | 22.31 | 23.42 | +5.21% | 242,575 | 557,507,290 |
| 2024-09-25 | 22.32 | 22.97 | 22.15 | 22.26 | +0.5% | 188,977 | 425,790,339 |
| 2024-09-24 | 21.31 | 22.19 | 20.99 | 22.15 | +4.48% | 200,373 | 434,823,008 |
| 2024-09-23 | 21.01 | 21.55 | 20.89 | 21.2 | +0.43% | 104,388 | 221,524,137 |
| 2024-09-20 | 21.36 | 21.51 | 20.88 | 21.11 | -0.89% | 92,703 | 195,768,492 |
| 2024-09-19 | 20.89 | 21.39 | 20.71 | 21.3 | +1.96% | 112,448 | 238,000,083 |
| 2024-09-18 | 20.75 | 20.95 | 20.42 | 20.89 | +0.77% | 80,801 | 167,190,366 |
| 2024-09-13 | 21.05 | 21.15 | 20.72 | 20.73 | -1.43% | 83,922 | 175,327,302 |
| 2024-09-12 | 21.17 | 21.63 | 20.98 | 21.03 | -0.76% | 105,124 | 224,087,490 |
| 2024-09-11 | 21.08 | 21.41 | 20.96 | 21.19 | -0.42% | 82,566 | 175,174,817 |
| 2024-09-10 | 21.21 | 21.4 | 20.91 | 21.28 | +0.28% | 129,432 | 273,749,284 |
| 2024-09-09 | 21.9 | 22.03 | 21.13 | 21.22 | -5.1% | 229,726 | 492,115,799 |
| 2024-09-06 | 21.62 | 23.64 | 21.62 | 22.36 | +2.8% | 350,763 | 797,388,519 |
| 2024-09-05 | 21.16 | 21.87 | 21.1 | 21.75 | +2.93% | 176,616 | 381,575,908 |
| 2024-09-04 | 20.92 | 21.28 | 20.8 | 21.13 | -0.05% | 92,527 | 194,638,208 |
| 2024-09-03 | 21.04 | 21.3 | 20.85 | 21.14 | +0.38% | 107,483 | 226,838,610 |
| 2024-09-02 | 21.79 | 22.03 | 21.06 | 21.06 | -3.84% | 151,882 | 325,410,008 |
| 2024-08-30 | 20.99 | 22.26 | 20.87 | 21.9 | +3.99% | 211,030 | 459,405,677 |
| 2024-08-29 | 20.66 | 21.27 | 20.55 | 21.06 | +1.3% | 134,194 | 281,472,568 |
| 2024-08-28 | 21.19 | 21.58 | 20.73 | 20.79 | -2.76% | 136,646 | 287,063,703 |
| 2024-08-27 | 21.95 | 21.96 | 21.28 | 21.38 | -3.17% | 143,326 | 308,677,046 |
| 2024-08-26 | 21.89 | 22.38 | 21.49 | 22.08 | +0.41% | 144,955 | 317,764,492 |
| 2024-08-23 | 21.98 | 22.43 | 21.9 | 21.99 | -0.72% | 147,046 | 324,721,931 |
| 2024-08-22 | 22.8 | 22.8 | 22.03 | 22.15 | -3.11% | 200,500 | 447,953,347 |
| 2024-08-21 | 22.92 | 23.08 | 22.61 | 22.86 | -1.25% | 177,271 | 404,748,932 |
| 2024-08-20 | 23.88 | 23.99 | 22.98 | 23.15 | -3.7% | 241,480 | 562,819,685 |
| 2024-08-19 | 23.6 | 24.73 | 23.6 | 24.04 | +0.42% | 270,698 | 657,915,488 |
| 2024-08-16 | 24.5 | 25 | 23.94 | 23.94 | -4.85% | 340,604 | 833,569,819 |
| 2024-08-15 | 23.8 | 25.95 | 23.15 | 25.16 | +4.44% | 452,668 | 1,119,979,742 |
| 2024-08-14 | 23.63 | 24.66 | 23.53 | 24.09 | +1.22% | 356,631 | 863,749,674 |
| 2024-08-13 | 23.29 | 23.8 | 22.9 | 23.8 | +2.15% | 252,015 | 587,685,485 |
| 2024-08-12 | 23.43 | 23.66 | 22.8 | 23.3 | -0.81% | 225,306 | 523,190,049 |
| 2024-08-09 | 23.36 | 24.06 | 23.36 | 23.49 | +0.34% | 240,431 | 569,116,335 |
| 2024-08-08 | 24.35 | 24.55 | 23.3 | 23.41 | -5.79% | 358,212 | 846,852,521 |
| 2024-08-07 | 24.44 | 25.25 | 24.2 | 24.85 | +0.53% | 382,181 | 949,142,194 |
| 2024-08-06 | 25.38 | 25.65 | 24.27 | 24.72 | -2.79% | 423,480 | 1,048,472,223 |
| 2024-08-05 | 26.88 | 27.62 | 25.43 | 25.43 | -9.98% | 507,078 | 1,331,991,429 |
| 2024-08-02 | 31.14 | 31.39 | 28.25 | 28.25 | -10% | 647,520 | 1,895,550,895 |
| 2024-08-01 | 33.91 | 34.48 | 30.91 | 31.39 | -1.97% | 722,359 | 2,351,276,080 |
| 2024-07-31 | 32.02 | 32.02 | 31.04 | 32.02 | +10% | 556,696 | 1,777,001,809 |
| 2024-07-30 | 26.24 | 29.11 | 25.6 | 29.11 | +10.02% | 547,435 | 1,497,686,795 |
| 2024-07-29 | 26.01 | 28.49 | 26 | 26.46 | +0.34% | 593,523 | 1,616,126,618 |
| 2024-07-26 | 25.69 | 27.05 | 24.98 | 26.37 | +6.72% | 593,524 | 1,531,792,315 |
| 2024-07-25 | 22.71 | 25.2 | 22.38 | 24.71 | +7.86% | 528,748 | 1,275,566,229 |
| 2024-07-24 | 24.02 | 24.25 | 22.86 | 22.91 | -7.32% | 462,679 | 1,083,778,812 |
| 2024-07-23 | 22.84 | 24.72 | 22.81 | 24.72 | +10.01% | 619,125 | 1,501,957,153 |
| 2024-07-22 | 22.3 | 23.31 | 22.3 | 22.47 | -1.71% | 259,784 | 590,832,247 |
| 2024-07-19 | 23.36 | 24.42 | 22.56 | 22.86 | -4.91% | 324,967 | 762,798,527 |
| 2024-07-18 | 23.1 | 24.31 | 22.51 | 24.04 | +1.01% | 261,519 | 619,189,542 |
| 2024-07-17 | 24.8 | 24.81 | 23.8 | 23.8 | -4.84% | 321,458 | 775,683,340 |
| 2024-07-16 | 23.45 | 25.24 | 23.31 | 25.01 | +3.48% | 490,547 | 1,199,436,280 |
| 2024-07-15 | 24.6 | 26.66 | 23.88 | 24.17 | -1.83% | 652,825 | 1,634,701,889 |
| 2024-07-12 | 22.39 | 24.62 | 22.13 | 24.62 | +10.01% | 475,511 | 1,096,823,764 |
| 2024-07-11 | 24.13 | 24.59 | 22.22 | 22.38 | -4.48% | 505,589 | 1,166,618,920 |
| 2024-07-10 | 23.16 | 23.43 | 22.89 | 23.43 | +10% | 172,390 | 402,695,727 |
| 2024-07-09 | 20.32 | 21.36 | 20.3 | 21.3 | +4.93% | 95,510 | 199,075,361 |
| 2024-07-08 | 20.88 | 21.04 | 20.1 | 20.3 | -3.33% | 86,419 | 177,394,880 |
| 2024-07-05 | 21.16 | 21.29 | 20.82 | 21 | -0.76% | 44,381 | 93,110,910 |
| 2024-07-04 | 21.4 | 21.88 | 21.01 | 21.16 | -0.94% | 54,746 | 117,221,315 |
| 2024-07-03 | 21.56 | 21.66 | 21.31 | 21.36 | -1.07% | 46,857 | 100,624,528 |
| 2024-07-02 | 22.55 | 22.57 | 21.45 | 21.59 | -4.34% | 94,456 | 205,794,140 |
| 2024-07-01 | 21.61 | 22.73 | 21.57 | 22.57 | +3.96% | 81,254 | 180,150,596 |
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：