股票概览
32.05
+16.67%
+4.58
28.63
开盘价
32.22
最高价
28.63
最低价
364,826
成交量
数据更新至: 2024-09-30
技术指标
27.02
MA5 (5日均线)
25.08
MA10 (10日均线)
23.97
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 | 28.63 | 32.22 | 28.63 | 32.05 | +16.67% | 364,826 | 1,111,693,871 |
| 2024-09-27 | 26.5 | 28.08 | 25.89 | 27.47 | +4.97% | 278,502 | 750,295,523 |
| 2024-09-26 | 25.09 | 26.2 | 25 | 26.17 | +4.06% | 176,212 | 451,351,100 |
| 2024-09-25 | 24.95 | 26.43 | 24.95 | 25.15 | +3.71% | 264,130 | 679,687,004 |
| 2024-09-24 | 22.81 | 24.35 | 22.81 | 24.25 | +6.41% | 186,470 | 441,665,028 |
| 2024-09-23 | 23.2 | 23.34 | 22.72 | 22.79 | -2.15% | 80,703 | 186,181,084 |
| 2024-09-20 | 23.33 | 23.55 | 23.06 | 23.29 | +0.34% | 77,004 | 179,003,720 |
| 2024-09-19 | 23.35 | 23.52 | 22.78 | 23.21 | -0.21% | 95,032 | 220,518,133 |
| 2024-09-18 | 23.18 | 23.64 | 22.91 | 23.26 | +0.35% | 73,859 | 171,612,754 |
| 2024-09-13 | 23.23 | 23.57 | 23.03 | 23.18 | +0.3% | 108,039 | 252,135,256 |
| 2024-09-12 | 22.99 | 23.62 | 22.98 | 23.11 | +0.83% | 114,941 | 268,041,114 |
| 2024-09-11 | 22.71 | 23.07 | 22.64 | 22.92 | +0.48% | 69,527 | 158,819,123 |
| 2024-09-10 | 22.05 | 23.09 | 21.81 | 22.81 | +3.49% | 115,361 | 259,607,456 |
| 2024-09-09 | 21.93 | 22.39 | 21.8 | 22.04 | -0.32% | 75,755 | 167,429,704 |
| 2024-09-06 | 22.62 | 22.81 | 22.05 | 22.11 | -2.43% | 77,985 | 174,817,523 |
| 2024-09-05 | 22.91 | 23.24 | 22.64 | 22.66 | -1.18% | 96,304 | 220,527,098 |
| 2024-09-04 | 22.98 | 23.3 | 22.85 | 22.93 | -1.16% | 84,415 | 194,375,650 |
| 2024-09-03 | 22.9 | 23.34 | 22.86 | 23.2 | +1.31% | 94,309 | 218,224,363 |
| 2024-09-02 | 23.7 | 23.98 | 22.87 | 22.9 | -4.1% | 133,940 | 312,937,280 |
| 2024-08-30 | 22.75 | 24.15 | 22.71 | 23.88 | +4.6% | 193,128 | 456,312,948 |
| 2024-08-29 | 22.61 | 23.09 | 22.4 | 22.83 | -0.09% | 115,790 | 263,573,420 |
| 2024-08-28 | 22.33 | 23 | 22.28 | 22.85 | +1.69% | 122,412 | 278,172,162 |
| 2024-08-27 | 22.6 | 23.12 | 22.32 | 22.47 | -0.4% | 119,133 | 270,549,044 |
| 2024-08-26 | 22.66 | 22.93 | 22.28 | 22.56 | -1.36% | 133,219 | 300,026,121 |
| 2024-08-23 | 23.24 | 23.3 | 22.58 | 22.87 | 0% | 207,212 | 474,461,686 |
| 2024-08-22 | 22.24 | 23.6 | 22.24 | 22.87 | +2.74% | 223,683 | 517,166,158 |
| 2024-08-21 | 22.01 | 22.77 | 21.87 | 22.26 | +0.13% | 138,184 | 308,418,367 |
| 2024-08-20 | 22.76 | 22.79 | 22.11 | 22.23 | -2.29% | 155,118 | 346,742,101 |
| 2024-08-19 | 21.3 | 23 | 21.2 | 22.75 | +6.81% | 247,478 | 552,114,032 |
| 2024-08-16 | 21.21 | 21.47 | 21.1 | 21.3 | +0.71% | 71,101 | 151,491,708 |
| 2024-08-15 | 20.88 | 21.58 | 20.77 | 21.15 | +0.86% | 86,736 | 183,964,928 |
| 2024-08-14 | 21.1 | 21.21 | 20.85 | 20.97 | -0.43% | 54,135 | 113,765,227 |
| 2024-08-13 | 20.88 | 21.23 | 20.75 | 21.06 | +0.05% | 53,223 | 111,431,281 |
| 2024-08-12 | 20.97 | 21.31 | 20.77 | 21.05 | -0.05% | 57,866 | 121,635,434 |
| 2024-08-09 | 21.44 | 21.78 | 21.02 | 21.06 | -1.77% | 83,502 | 177,885,624 |
| 2024-08-08 | 20.95 | 21.88 | 20.79 | 21.44 | +2.68% | 148,824 | 319,252,761 |
| 2024-08-07 | 21.21 | 21.31 | 20.81 | 20.88 | -1.79% | 87,910 | 185,054,400 |
| 2024-08-06 | 21.2 | 21.34 | 20.84 | 21.26 | +2.85% | 87,011 | 183,419,530 |
| 2024-08-05 | 21.38 | 21.69 | 20.67 | 20.67 | -3.95% | 103,746 | 219,011,740 |
| 2024-08-02 | 21.91 | 22.02 | 21.5 | 21.52 | -2.62% | 81,802 | 177,815,558 |
| 2024-08-01 | 22.46 | 22.67 | 21.96 | 22.1 | -1.91% | 101,843 | 226,675,106 |
| 2024-07-31 | 21.63 | 22.56 | 21.59 | 22.53 | +4.31% | 120,361 | 267,714,814 |
| 2024-07-30 | 21.75 | 21.87 | 21.35 | 21.6 | -0.69% | 55,659 | 120,171,215 |
| 2024-07-29 | 21.98 | 22.05 | 21.47 | 21.75 | -1.36% | 72,374 | 157,065,086 |
| 2024-07-26 | 21.36 | 22.27 | 21.25 | 22.05 | +3.47% | 112,973 | 246,185,283 |
| 2024-07-25 | 21.18 | 21.68 | 20.98 | 21.31 | -0.33% | 65,961 | 140,725,006 |
| 2024-07-24 | 21.47 | 21.98 | 21.32 | 21.38 | -0.42% | 105,984 | 229,356,345 |
| 2024-07-23 | 22.54 | 22.65 | 21.47 | 21.47 | -4.7% | 119,162 | 261,278,842 |
| 2024-07-22 | 23.05 | 23.1 | 22.38 | 22.53 | -2.17% | 92,134 | 208,380,190 |
| 2024-07-19 | 22.36 | 23.13 | 22.34 | 23.03 | +1.9% | 94,721 | 216,698,091 |
| 2024-07-18 | 22.62 | 22.68 | 21.9 | 22.6 | -1.22% | 117,198 | 261,564,929 |
| 2024-07-17 | 23.12 | 23.43 | 22.87 | 22.88 | -1.04% | 90,271 | 208,500,795 |
| 2024-07-16 | 22.85 | 23.33 | 22.61 | 23.12 | +0.52% | 107,088 | 246,300,841 |
| 2024-07-15 | 22.74 | 23.25 | 22.5 | 23 | +0.92% | 99,791 | 228,354,589 |
| 2024-07-12 | 23.13 | 23.15 | 22.54 | 22.79 | -2.31% | 98,390 | 223,774,996 |
| 2024-07-11 | 23.6 | 23.79 | 23.11 | 23.33 | +1.39% | 126,861 | 296,000,337 |
| 2024-07-10 | 22.8 | 23.3 | 22.68 | 23.01 | +0.52% | 120,432 | 277,667,601 |
| 2024-07-09 | 22.16 | 23.05 | 21.94 | 22.89 | +3.29% | 131,975 | 297,294,959 |
| 2024-07-08 | 22.91 | 23.05 | 22.08 | 22.16 | -3.9% | 111,918 | 250,739,992 |
| 2024-07-05 | 22.77 | 23.25 | 22.47 | 23.06 | +1.41% | 80,629 | 184,591,654 |
| 2024-07-04 | 23.4 | 23.45 | 22.65 | 22.74 | -2.19% | 79,830 | 183,151,248 |
| 2024-07-03 | 23.67 | 23.72 | 23.16 | 23.25 | -1.77% | 66,334 | 154,905,486 |
| 2024-07-02 | 23.99 | 24.1 | 23.55 | 23.67 | -1.7% | 77,869 | 185,281,198 |
| 2024-07-01 | 24.02 | 24.16 | 23.08 | 24.08 | +0.54% | 130,863 | 308,297,970 |
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：