股票概览
27.6
+9.92%
+2.49
26.11
开盘价
27.62
最高价
25.64
最低价
515,794
成交量
数据更新至: 2024-09-30
技术指标
24.62
MA5 (5日均线)
23.57
MA10 (10日均线)
23.73
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 | 26.11 | 27.62 | 25.64 | 27.6 | +9.92% | 515,794 | 1,386,908,762 |
| 2024-09-27 | 24.09 | 25.46 | 24.09 | 25.11 | +4.84% | 296,310 | 735,005,890 |
| 2024-09-26 | 23.4 | 23.95 | 23.24 | 23.95 | +2.39% | 184,649 | 434,804,222 |
| 2024-09-25 | 23.19 | 23.79 | 23.15 | 23.39 | +1.56% | 182,703 | 428,325,919 |
| 2024-09-24 | 22.64 | 23.15 | 22.37 | 23.03 | +2.31% | 135,827 | 310,052,844 |
| 2024-09-23 | 22.28 | 22.98 | 22.21 | 22.51 | +0.67% | 159,198 | 361,039,566 |
| 2024-09-20 | 21.99 | 22.48 | 21.7 | 22.36 | +1.13% | 171,194 | 377,013,399 |
| 2024-09-19 | 22.61 | 22.77 | 21.67 | 22.11 | -2.12% | 256,021 | 563,045,409 |
| 2024-09-18 | 23.01 | 23.09 | 21.76 | 22.59 | -1.83% | 228,167 | 507,252,491 |
| 2024-09-13 | 23.19 | 23.38 | 22.95 | 23.01 | -0.48% | 74,591 | 172,660,281 |
| 2024-09-12 | 23.33 | 23.56 | 23.11 | 23.12 | -0.82% | 78,983 | 183,938,023 |
| 2024-09-11 | 23.4 | 23.57 | 23.16 | 23.31 | -1.1% | 63,911 | 149,439,093 |
| 2024-09-10 | 23.64 | 23.76 | 23.3 | 23.57 | -0.25% | 87,007 | 204,759,263 |
| 2024-09-09 | 24.03 | 24.24 | 23.41 | 23.63 | -1.58% | 111,024 | 263,474,241 |
| 2024-09-06 | 24.43 | 24.48 | 23.99 | 24.01 | -1.72% | 75,285 | 182,159,533 |
| 2024-09-05 | 24.28 | 24.72 | 24.22 | 24.43 | +0.62% | 94,027 | 230,448,541 |
| 2024-09-04 | 24.17 | 24.44 | 24.13 | 24.28 | -0.21% | 75,905 | 184,405,794 |
| 2024-09-03 | 24.04 | 24.54 | 23.88 | 24.33 | +2.53% | 116,755 | 283,763,178 |
| 2024-09-02 | 24.53 | 24.55 | 23.71 | 23.73 | -3.26% | 114,737 | 275,866,833 |
| 2024-08-30 | 24.11 | 24.8 | 24 | 24.53 | +2.08% | 158,822 | 388,466,775 |
| 2024-08-29 | 23.8 | 24.33 | 23.62 | 24.03 | +0.92% | 168,141 | 405,630,287 |
| 2024-08-28 | 23.29 | 23.84 | 23.11 | 23.81 | +2.23% | 143,349 | 338,640,114 |
| 2024-08-27 | 23.57 | 23.78 | 23.15 | 23.29 | -1.65% | 98,668 | 230,440,100 |
| 2024-08-26 | 24 | 24.05 | 23.34 | 23.68 | -1.33% | 128,732 | 303,736,160 |
| 2024-08-23 | 23.6 | 24.08 | 23.53 | 24 | +1.39% | 133,371 | 318,382,976 |
| 2024-08-22 | 23.46 | 23.79 | 23.26 | 23.67 | +0.9% | 122,714 | 289,501,886 |
| 2024-08-21 | 23.73 | 23.81 | 23.41 | 23.46 | -1.01% | 110,504 | 260,458,190 |
| 2024-08-20 | 24.02 | 24.06 | 23.6 | 23.7 | -1.17% | 93,672 | 222,469,983 |
| 2024-08-19 | 24.06 | 24.32 | 23.82 | 23.98 | -0.5% | 147,105 | 353,537,100 |
| 2024-08-16 | 25.11 | 25.21 | 23.79 | 24.1 | -4.37% | 305,254 | 741,914,320 |
| 2024-08-15 | 25.12 | 25.4 | 24.86 | 25.2 | +0.4% | 103,187 | 259,484,733 |
| 2024-08-14 | 25.24 | 25.5 | 25.08 | 25.1 | -0.48% | 81,732 | 206,343,682 |
| 2024-08-13 | 24.98 | 25.27 | 24.96 | 25.22 | +0.96% | 79,609 | 200,052,912 |
| 2024-08-12 | 25.04 | 25.29 | 24.56 | 24.98 | -0.04% | 114,311 | 285,408,145 |
| 2024-08-09 | 25.12 | 25.33 | 24.89 | 24.99 | -0.12% | 85,243 | 213,365,971 |
| 2024-08-08 | 25.74 | 25.91 | 24.85 | 25.02 | -3.32% | 221,084 | 556,569,836 |
| 2024-08-07 | 25.88 | 26.2 | 25.77 | 25.88 | -0.04% | 134,315 | 348,653,232 |
| 2024-08-06 | 25.4 | 26.21 | 25.4 | 25.89 | +2.7% | 235,979 | 609,988,179 |
| 2024-08-05 | 25.5 | 26.26 | 25.21 | 25.21 | -1.64% | 227,114 | 584,592,440 |
| 2024-08-02 | 25.66 | 26.28 | 25.6 | 25.63 | -1.16% | 144,348 | 373,417,009 |
| 2024-08-01 | 26.1 | 26.69 | 25.8 | 25.93 | -0.84% | 217,005 | 569,265,688 |
| 2024-07-31 | 26.03 | 26.3 | 25.5 | 26.15 | 0% | 259,099 | 672,513,628 |
| 2024-07-30 | 26.19 | 26.43 | 25.7 | 26.15 | -0.15% | 206,715 | 538,453,331 |
| 2024-07-29 | 26.23 | 26.64 | 25.7 | 26.19 | -0.15% | 290,484 | 763,417,989 |
| 2024-07-26 | 24.97 | 26.23 | 24.97 | 26.23 | +5.05% | 362,456 | 937,597,405 |
| 2024-07-25 | 25.1 | 25.18 | 24.6 | 24.97 | -0.95% | 134,634 | 335,404,248 |
| 2024-07-24 | 24.9 | 25.64 | 24.88 | 25.21 | +1.2% | 231,639 | 586,769,338 |
| 2024-07-23 | 25.48 | 25.61 | 24.9 | 24.91 | -2.31% | 171,993 | 434,533,892 |
| 2024-07-22 | 25.55 | 25.98 | 25.37 | 25.5 | -0.39% | 227,563 | 583,922,921 |
| 2024-07-19 | 25.2 | 25.64 | 25.18 | 25.6 | +0.91% | 193,698 | 493,600,631 |
| 2024-07-18 | 24.71 | 25.5 | 24.64 | 25.37 | +2.17% | 270,068 | 679,408,019 |
| 2024-07-17 | 24.7 | 25.19 | 24.54 | 24.83 | +0.36% | 179,765 | 448,013,880 |
| 2024-07-16 | 24.3 | 24.75 | 24.2 | 24.74 | +1.06% | 123,403 | 303,165,263 |
| 2024-07-15 | 24.47 | 24.77 | 24.33 | 24.48 | +0.04% | 124,325 | 305,236,220 |
| 2024-07-12 | 24.43 | 24.67 | 24.25 | 24.47 | -0.12% | 100,097 | 244,447,006 |
| 2024-07-11 | 23.93 | 24.6 | 23.75 | 24.5 | +3.38% | 201,025 | 487,404,298 |
| 2024-07-10 | 23.73 | 23.93 | 23.56 | 23.7 | -0.55% | 115,367 | 273,538,983 |
| 2024-07-09 | 23.35 | 23.88 | 23.07 | 23.83 | +2.1% | 143,086 | 336,985,086 |
| 2024-07-08 | 23.4 | 24.1 | 23.26 | 23.34 | -0.85% | 129,192 | 304,650,715 |
| 2024-07-05 | 23.12 | 23.57 | 22.73 | 23.54 | +1.03% | 107,610 | 249,443,979 |
| 2024-07-04 | 23.47 | 23.74 | 23.19 | 23.3 | -0.81% | 105,763 | 247,727,935 |
| 2024-07-03 | 23.88 | 23.94 | 23.38 | 23.49 | -1.96% | 101,007 | 237,559,501 |
| 2024-07-02 | 24.05 | 24.3 | 23.74 | 23.96 | -0.91% | 122,256 | 293,389,555 |
| 2024-07-01 | 23.87 | 24.27 | 23.78 | 24.18 | +0.62% | 125,851 | 302,756,697 |
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：