股票概览
31.39
+9.07%
+2.61
29.32
开盘价
31.66
最高价
29.05
最低价
27,107
成交量
数据更新至: 2024-09-30
技术指标
28.58
MA5 (5日均线)
27.68
MA10 (10日均线)
26.91
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 | 29.32 | 31.66 | 29.05 | 31.39 | +9.07% | 27,107 | 82,111,464 |
| 2024-09-27 | 28.09 | 29.23 | 27.52 | 28.78 | +3.34% | 19,231 | 54,489,849 |
| 2024-09-26 | 27.41 | 27.87 | 27.27 | 27.85 | +0.94% | 9,269 | 25,612,836 |
| 2024-09-25 | 27.38 | 28.28 | 27.12 | 27.59 | +1.03% | 14,374 | 39,898,358 |
| 2024-09-24 | 26.7 | 27.49 | 26.3 | 27.31 | +2.52% | 12,128 | 32,591,764 |
| 2024-09-23 | 26.8 | 27.19 | 26.59 | 26.64 | -0.82% | 8,609 | 23,124,652 |
| 2024-09-20 | 27.12 | 27.3 | 26.67 | 26.86 | -1.36% | 9,152 | 24,615,358 |
| 2024-09-19 | 26.39 | 27.27 | 26.06 | 27.23 | +3.1% | 11,908 | 32,089,058 |
| 2024-09-18 | 26.88 | 26.9 | 26 | 26.41 | -1.27% | 10,751 | 28,351,830 |
| 2024-09-13 | 26.98 | 27.33 | 26.65 | 26.75 | -1.94% | 13,130 | 35,354,907 |
| 2024-09-12 | 26.74 | 27.54 | 26.6 | 27.28 | +2.17% | 18,470 | 50,120,679 |
| 2024-09-11 | 26.5 | 27.07 | 26.01 | 26.7 | +0.04% | 13,304 | 35,435,218 |
| 2024-09-10 | 26 | 26.8 | 25.85 | 26.69 | +2.81% | 18,708 | 49,503,707 |
| 2024-09-09 | 25.55 | 26.34 | 25.48 | 25.96 | +0.82% | 12,426 | 32,257,737 |
| 2024-09-06 | 26 | 26.4 | 25.65 | 25.75 | -0.96% | 12,650 | 32,892,118 |
| 2024-09-05 | 25.54 | 26.3 | 25.54 | 26 | +1.05% | 12,867 | 33,487,853 |
| 2024-09-04 | 26.03 | 26.44 | 25.56 | 25.73 | -1.61% | 17,288 | 44,685,247 |
| 2024-09-03 | 25.97 | 27 | 25.47 | 26.15 | +1.24% | 28,044 | 73,718,754 |
| 2024-09-02 | 24.74 | 26.08 | 24.6 | 25.83 | +1.89% | 35,696 | 91,216,264 |
| 2024-08-30 | 26.2 | 27.2 | 24.89 | 25.35 | +0.6% | 51,282 | 133,481,679 |
| 2024-08-29 | 25 | 25.2 | 24.05 | 25.2 | +10% | 34,232 | 84,685,585 |
| 2024-08-28 | 22.91 | 22.91 | 22.91 | 22.91 | +9.99% | 4,141 | 9,487,489 |
| 2024-08-27 | 21.14 | 21.3 | 20.65 | 20.83 | -2.44% | 6,329 | 13,216,481 |
| 2024-08-26 | 21.4 | 21.66 | 21.15 | 21.35 | +0.47% | 4,828 | 10,334,199 |
| 2024-08-23 | 21.78 | 21.93 | 21.13 | 21.25 | -2.25% | 4,031 | 8,596,306 |
| 2024-08-22 | 22.43 | 22.43 | 21.73 | 21.74 | -1.27% | 5,308 | 11,663,185 |
| 2024-08-21 | 22.51 | 22.83 | 22.01 | 22.02 | -4.26% | 8,238 | 18,413,676 |
| 2024-08-20 | 23.84 | 24.15 | 22.39 | 23 | -0.22% | 13,584 | 31,708,949 |
| 2024-08-19 | 23.07 | 23.36 | 22.74 | 23.05 | +0.39% | 4,431 | 10,266,671 |
| 2024-08-16 | 23.3 | 23.39 | 22.96 | 22.96 | -1.46% | 4,063 | 9,396,819 |
| 2024-08-15 | 23.08 | 23.52 | 23 | 23.3 | +0.39% | 5,033 | 11,725,874 |
| 2024-08-14 | 23.16 | 23.34 | 23.1 | 23.21 | -0.3% | 3,114 | 7,226,565 |
| 2024-08-13 | 23 | 23.38 | 22.73 | 23.28 | +1.22% | 3,755 | 8,696,676 |
| 2024-08-12 | 22.88 | 23.22 | 22.76 | 23 | +0.79% | 3,343 | 7,699,360 |
| 2024-08-09 | 23.09 | 23.38 | 22.8 | 22.82 | -1.17% | 4,886 | 11,283,369 |
| 2024-08-08 | 23.4 | 23.5 | 23.05 | 23.09 | -1.74% | 4,701 | 10,926,893 |
| 2024-08-07 | 23.22 | 23.6 | 23.16 | 23.5 | +0.38% | 7,602 | 17,750,933 |
| 2024-08-06 | 23.04 | 24.2 | 23 | 23.41 | +1.78% | 12,509 | 29,433,229 |
| 2024-08-05 | 22.99 | 24.55 | 22.85 | 23 | +0.26% | 14,882 | 35,066,263 |
| 2024-08-02 | 23.5 | 23.72 | 22.91 | 22.94 | -3.69% | 7,986 | 18,667,032 |
| 2024-08-01 | 23.12 | 24.3 | 23.12 | 23.82 | +2.14% | 10,995 | 26,052,557 |
| 2024-07-31 | 22.79 | 23.34 | 22.61 | 23.32 | +2.42% | 5,618 | 12,990,092 |
| 2024-07-30 | 22.65 | 22.87 | 22.43 | 22.77 | +0.31% | 3,687 | 8,349,536 |
| 2024-07-29 | 22.74 | 23.08 | 22.56 | 22.7 | -0.18% | 4,722 | 10,771,439 |
| 2024-07-26 | 21.91 | 22.8 | 21.81 | 22.74 | +3.84% | 6,137 | 13,798,636 |
| 2024-07-25 | 21.88 | 22.07 | 21.44 | 21.9 | +1.11% | 3,011 | 6,576,380 |
| 2024-07-24 | 21.52 | 22.25 | 21.27 | 21.66 | -0.32% | 5,012 | 10,809,368 |
| 2024-07-23 | 22.3 | 22.45 | 21.73 | 21.73 | -2.47% | 3,164 | 6,999,957 |
| 2024-07-22 | 22.03 | 22.37 | 21.92 | 22.28 | +1.13% | 3,439 | 7,633,827 |
| 2024-07-19 | 21.81 | 22.25 | 21.75 | 22.03 | +0.5% | 4,413 | 9,723,640 |
| 2024-07-18 | 22.64 | 22.64 | 21.21 | 21.92 | -0.77% | 6,456 | 14,073,042 |
| 2024-07-17 | 22.01 | 22.2 | 21.8 | 22.09 | +0.05% | 4,789 | 10,544,938 |
| 2024-07-16 | 22.01 | 22.23 | 21.94 | 22.08 | -0.54% | 4,907 | 10,837,541 |
| 2024-07-15 | 22.15 | 22.37 | 21.86 | 22.2 | -0.63% | 3,425 | 7,557,556 |
| 2024-07-12 | 22.29 | 22.62 | 22.04 | 22.34 | 0% | 3,174 | 7,121,776 |
| 2024-07-11 | 22.15 | 22.5 | 22.12 | 22.34 | +2.48% | 4,150 | 9,260,269 |
| 2024-07-10 | 21.69 | 22.15 | 21.62 | 21.8 | +0.28% | 3,696 | 8,108,792 |
| 2024-07-09 | 21.49 | 21.81 | 20.97 | 21.74 | +1.12% | 4,740 | 10,162,981 |
| 2024-07-08 | 22.18 | 22.18 | 21.45 | 21.5 | -3.07% | 4,237 | 9,179,215 |
| 2024-07-05 | 22.38 | 22.39 | 21.82 | 22.18 | -0.98% | 5,343 | 11,830,843 |
| 2024-07-04 | 24.1 | 24.1 | 22.28 | 22.4 | -4.76% | 7,213 | 16,481,737 |
| 2024-07-03 | 23.55 | 23.91 | 23.33 | 23.52 | -1.13% | 2,824 | 6,645,661 |
| 2024-07-02 | 23.8 | 24.1 | 23.61 | 23.79 | 0% | 3,904 | 9,317,612 |
| 2024-07-01 | 23.86 | 24.07 | 23.4 | 23.79 | -0.13% | 2,688 | 6,364,933 |
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：