股票概览
31.84
+17.84%
+4.82
29.38
开盘价
32
最高价
27.58
最低价
834,562
成交量
数据更新至: 2024-09-30
技术指标
25.89
MA5 (5日均线)
24.19
MA10 (10日均线)
24.88
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 | 32 | 27.58 | 31.84 | +17.84% | 834,562 | 2,464,539,978 |
| 2024-09-27 | 24.1 | 27.56 | 24.08 | 27.02 | +13.67% | 707,704 | 1,830,968,341 |
| 2024-09-26 | 23.35 | 23.77 | 22.76 | 23.77 | +1.36% | 365,519 | 851,544,019 |
| 2024-09-25 | 23.12 | 24.34 | 23.04 | 23.45 | +0.39% | 537,300 | 1,275,296,374 |
| 2024-09-24 | 22.83 | 23.4 | 21.78 | 23.36 | +1.7% | 566,939 | 1,286,999,007 |
| 2024-09-23 | 22.15 | 23.26 | 22.14 | 22.97 | +3.33% | 438,431 | 1,002,931,196 |
| 2024-09-20 | 22.64 | 22.98 | 22.03 | 22.23 | -1.59% | 277,683 | 621,274,513 |
| 2024-09-19 | 22.55 | 22.88 | 21.91 | 22.59 | +0.62% | 316,347 | 711,712,986 |
| 2024-09-18 | 22.36 | 22.55 | 22.03 | 22.45 | +0.9% | 247,009 | 551,442,337 |
| 2024-09-13 | 23.55 | 23.65 | 22.23 | 22.25 | -5.6% | 431,328 | 976,475,798 |
| 2024-09-12 | 23.53 | 24.8 | 23.53 | 23.57 | -3% | 448,499 | 1,078,522,630 |
| 2024-09-11 | 23.72 | 24.98 | 23.7 | 24.3 | +2.88% | 630,732 | 1,546,508,787 |
| 2024-09-10 | 24.05 | 24.62 | 23.2 | 23.62 | -2.56% | 437,126 | 1,034,840,385 |
| 2024-09-09 | 24.22 | 25.49 | 24.12 | 24.24 | -2.45% | 480,056 | 1,185,503,430 |
| 2024-09-06 | 24.88 | 25.55 | 24.5 | 24.85 | -0.4% | 552,009 | 1,378,103,890 |
| 2024-09-05 | 26.05 | 26.89 | 24.93 | 24.95 | -10.28% | 843,999 | 2,171,272,465 |
| 2024-09-04 | 27.74 | 30.4 | 26 | 27.81 | -1% | 1,087,703 | 3,110,043,405 |
| 2024-09-03 | 26.3 | 29.5 | 25.42 | 28.09 | +3.54% | 917,592 | 2,528,120,752 |
| 2024-09-02 | 26.48 | 28.95 | 26.41 | 27.13 | -0.15% | 866,131 | 2,404,591,604 |
| 2024-08-30 | 26.83 | 28.5 | 26.43 | 27.17 | -0.07% | 1,031,005 | 2,836,019,881 |
| 2024-08-29 | 23.33 | 27.19 | 23.33 | 27.19 | +19.99% | 1,069,727 | 2,789,780,563 |
| 2024-08-28 | 24.05 | 25.59 | 22.62 | 22.66 | -8.67% | 689,800 | 1,620,543,622 |
| 2024-08-27 | 25.32 | 26.58 | 24.76 | 24.81 | -7.77% | 721,735 | 1,835,481,442 |
| 2024-08-26 | 23.36 | 27.07 | 23.36 | 26.9 | +19.24% | 930,026 | 2,417,827,311 |
| 2024-08-23 | 24 | 24 | 21.73 | 22.56 | -4.53% | 758,307 | 1,714,538,376 |
| 2024-08-22 | 21.98 | 23.63 | 21.61 | 23.63 | +20.01% | 641,436 | 1,465,217,702 |
| 2024-08-21 | 16.33 | 19.69 | 16.33 | 19.69 | +19.99% | 320,920 | 600,893,921 |
| 2024-08-20 | 16.75 | 16.95 | 16.36 | 16.41 | -1.85% | 59,173 | 98,300,077 |
| 2024-08-19 | 16.9 | 17.02 | 16.7 | 16.72 | -1.12% | 51,284 | 86,216,220 |
| 2024-08-16 | 17.39 | 17.44 | 16.9 | 16.91 | -2.37% | 71,120 | 121,431,699 |
| 2024-08-15 | 17.1 | 17.52 | 16.91 | 17.32 | +0.99% | 71,015 | 122,600,334 |
| 2024-08-14 | 17.4 | 17.67 | 17.12 | 17.15 | -1.94% | 50,582 | 87,318,171 |
| 2024-08-13 | 17.18 | 17.79 | 17.01 | 17.49 | +1.63% | 74,023 | 128,606,766 |
| 2024-08-12 | 17.58 | 17.73 | 17.11 | 17.21 | -1.6% | 58,759 | 101,634,056 |
| 2024-08-09 | 17.93 | 18.22 | 17.47 | 17.49 | -2.02% | 66,781 | 118,541,644 |
| 2024-08-08 | 18.02 | 18.08 | 17.61 | 17.85 | -1.44% | 72,484 | 129,106,324 |
| 2024-08-07 | 18.17 | 18.25 | 17.82 | 18.11 | +0.67% | 72,219 | 130,344,391 |
| 2024-08-06 | 17.71 | 18.32 | 17.71 | 17.99 | +2.92% | 98,859 | 177,889,768 |
| 2024-08-05 | 18 | 18.59 | 17.48 | 17.48 | -3.53% | 117,957 | 212,645,412 |
| 2024-08-02 | 18.66 | 18.84 | 18.1 | 18.12 | -3.21% | 97,278 | 179,897,279 |
| 2024-08-01 | 18.98 | 19.02 | 18.61 | 18.72 | -1.11% | 91,882 | 172,739,763 |
| 2024-07-31 | 18 | 18.93 | 17.8 | 18.93 | +4.7% | 127,081 | 235,394,822 |
| 2024-07-30 | 17.84 | 18.15 | 17.81 | 18.08 | +0.39% | 63,027 | 113,433,048 |
| 2024-07-29 | 18.76 | 18.76 | 17.97 | 18.01 | -4.05% | 113,386 | 205,311,691 |
| 2024-07-26 | 18.61 | 19.15 | 18.61 | 18.77 | +0.11% | 95,499 | 180,169,990 |
| 2024-07-25 | 18.24 | 19.18 | 18.12 | 18.75 | +1.74% | 127,195 | 239,142,729 |
| 2024-07-24 | 18.93 | 19.19 | 18.33 | 18.43 | -3.2% | 131,409 | 245,441,389 |
| 2024-07-23 | 19.28 | 19.95 | 18.96 | 19.04 | -1.45% | 164,740 | 320,709,435 |
| 2024-07-22 | 19.08 | 20.18 | 18.88 | 19.32 | +3.09% | 210,301 | 412,376,798 |
| 2024-07-19 | 18.5 | 18.77 | 18.25 | 18.74 | +1.19% | 86,991 | 161,366,704 |
| 2024-07-18 | 18.39 | 18.66 | 18.12 | 18.52 | -0.48% | 80,001 | 146,993,295 |
| 2024-07-17 | 18.76 | 18.88 | 18.45 | 18.61 | -0.32% | 75,411 | 140,664,678 |
| 2024-07-16 | 18.4 | 18.87 | 18.3 | 18.67 | +2.02% | 92,545 | 172,006,053 |
| 2024-07-15 | 18.58 | 18.73 | 18.24 | 18.3 | -2.19% | 70,807 | 130,200,694 |
| 2024-07-12 | 18.47 | 19.06 | 18.42 | 18.71 | +0.65% | 122,513 | 229,270,909 |
| 2024-07-11 | 17.81 | 18.85 | 17.81 | 18.59 | +6.9% | 173,479 | 319,830,587 |
| 2024-07-10 | 17.52 | 18.11 | 17.39 | 17.39 | -1.47% | 96,380 | 171,116,453 |
| 2024-07-09 | 17.33 | 17.75 | 17.1 | 17.65 | +1.79% | 92,701 | 161,398,222 |
| 2024-07-08 | 18.1 | 18.1 | 17.27 | 17.34 | -3.99% | 91,097 | 159,846,998 |
| 2024-07-05 | 18.13 | 18.35 | 17.88 | 18.06 | -0.5% | 56,832 | 102,870,338 |
| 2024-07-04 | 18.54 | 18.75 | 18.13 | 18.15 | -2.37% | 69,737 | 128,294,526 |
| 2024-07-03 | 18.58 | 19.01 | 18.37 | 18.59 | +0.38% | 93,914 | 175,521,035 |
| 2024-07-02 | 18.61 | 18.96 | 18.4 | 18.52 | -0.86% | 85,856 | 160,344,315 |
| 2024-07-01 | 18.39 | 18.75 | 18.07 | 18.68 | +1.85% | 89,080 | 164,125,029 |
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：