股票概览
32.36
+16.36%
+4.55
29.1
开盘价
32.99
最高价
28.19
最低价
365,219
成交量
数据更新至: 2024-09-30
技术指标
26.69
MA5 (5日均线)
25.17
MA10 (10日均线)
25.10
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 | 29.1 | 32.99 | 28.19 | 32.36 | +16.36% | 365,219 | 1,108,262,484 |
| 2024-09-27 | 26 | 28.31 | 25.59 | 27.81 | +9.32% | 267,057 | 715,859,739 |
| 2024-09-26 | 24.01 | 25.44 | 23.88 | 25.44 | +7.98% | 232,749 | 573,190,236 |
| 2024-09-25 | 24.33 | 24.94 | 23.52 | 23.56 | -2.97% | 152,729 | 370,356,701 |
| 2024-09-24 | 23.25 | 24.29 | 22.92 | 24.28 | +5.06% | 118,040 | 280,295,941 |
| 2024-09-23 | 23.42 | 23.85 | 23.01 | 23.11 | -1.7% | 66,457 | 154,961,501 |
| 2024-09-20 | 23.78 | 23.98 | 23.2 | 23.51 | -1.43% | 62,260 | 146,446,264 |
| 2024-09-19 | 23.92 | 24.28 | 23.45 | 23.85 | +0.13% | 72,626 | 173,245,078 |
| 2024-09-18 | 24.02 | 24.22 | 23.4 | 23.82 | -0.58% | 44,172 | 105,145,943 |
| 2024-09-13 | 24.36 | 24.65 | 23.96 | 23.96 | -1.8% | 44,386 | 107,597,626 |
| 2024-09-12 | 24.75 | 25.06 | 24.4 | 24.4 | -0.04% | 67,194 | 166,432,024 |
| 2024-09-11 | 24.57 | 24.64 | 24.32 | 24.41 | -1.25% | 36,128 | 88,407,783 |
| 2024-09-10 | 24.23 | 24.93 | 23.85 | 24.72 | +2.23% | 63,198 | 153,843,926 |
| 2024-09-09 | 24.31 | 24.68 | 24.07 | 24.18 | -0.78% | 58,378 | 142,092,899 |
| 2024-09-06 | 25.22 | 25.33 | 24.2 | 24.37 | -3.29% | 87,344 | 214,605,324 |
| 2024-09-05 | 25.7 | 25.85 | 25.1 | 25.2 | -2.4% | 82,051 | 208,331,957 |
| 2024-09-04 | 25.11 | 26.17 | 24.8 | 25.82 | +1.14% | 107,605 | 274,108,150 |
| 2024-09-03 | 25.06 | 25.85 | 25.06 | 25.53 | +1.23% | 60,927 | 155,581,679 |
| 2024-09-02 | 26.54 | 26.65 | 25.21 | 25.22 | -4.94% | 90,275 | 232,630,661 |
| 2024-08-30 | 25.78 | 27.03 | 25.78 | 26.53 | +2.91% | 114,470 | 305,377,332 |
| 2024-08-29 | 25.2 | 26.16 | 24.71 | 25.78 | +3.12% | 90,099 | 230,778,959 |
| 2024-08-28 | 24.79 | 25.79 | 24.79 | 25 | -0.12% | 64,713 | 163,338,790 |
| 2024-08-27 | 25.26 | 25.54 | 24.91 | 25.03 | -1.65% | 54,538 | 137,178,297 |
| 2024-08-26 | 25.16 | 26.03 | 25.01 | 25.45 | +1.15% | 64,708 | 165,128,529 |
| 2024-08-23 | 24.9 | 25.35 | 24.72 | 25.16 | +0.56% | 38,652 | 96,806,119 |
| 2024-08-22 | 25.33 | 25.43 | 24.84 | 25.02 | -1.3% | 45,723 | 114,780,845 |
| 2024-08-21 | 25.1 | 25.76 | 25.07 | 25.35 | +0.4% | 48,692 | 124,176,029 |
| 2024-08-20 | 25.89 | 25.99 | 25.07 | 25.25 | -2.47% | 55,111 | 140,136,749 |
| 2024-08-19 | 25.85 | 26.3 | 25.51 | 25.89 | +0.04% | 53,303 | 138,425,410 |
| 2024-08-16 | 26.05 | 26.49 | 25.8 | 25.88 | +0.78% | 76,022 | 198,800,165 |
| 2024-08-15 | 25.38 | 26.18 | 25.3 | 25.68 | +0.23% | 60,701 | 156,379,728 |
| 2024-08-14 | 25.77 | 26.17 | 25.54 | 25.62 | -0.16% | 62,960 | 162,764,617 |
| 2024-08-13 | 25.5 | 25.75 | 25.17 | 25.66 | +0.98% | 57,882 | 147,140,356 |
| 2024-08-12 | 25.97 | 26.11 | 25.24 | 25.41 | -2.57% | 85,165 | 218,165,871 |
| 2024-08-09 | 26.7 | 26.94 | 26.06 | 26.08 | -0.46% | 51,185 | 134,991,895 |
| 2024-08-08 | 26.1 | 26.63 | 25.79 | 26.2 | -0.34% | 49,029 | 128,409,652 |
| 2024-08-07 | 26.67 | 26.85 | 26.21 | 26.29 | -2.05% | 50,495 | 133,893,065 |
| 2024-08-06 | 26.37 | 26.99 | 26.26 | 26.84 | +3.91% | 78,414 | 208,464,508 |
| 2024-08-05 | 27.06 | 27.52 | 25.77 | 25.83 | -6.04% | 105,325 | 280,269,185 |
| 2024-08-02 | 28.38 | 28.67 | 27.42 | 27.49 | -4.38% | 80,250 | 224,687,021 |
| 2024-08-01 | 29.07 | 29.39 | 28.27 | 28.75 | -0.96% | 93,866 | 270,771,721 |
| 2024-07-31 | 27 | 29.03 | 26.98 | 29.03 | +6.73% | 116,657 | 330,376,034 |
| 2024-07-30 | 27.34 | 27.58 | 26.6 | 27.2 | -0.18% | 64,195 | 173,780,045 |
| 2024-07-29 | 27.3 | 27.85 | 27.04 | 27.25 | -0.33% | 62,976 | 172,511,193 |
| 2024-07-26 | 26.96 | 27.92 | 26.53 | 27.34 | +1.45% | 89,025 | 241,764,821 |
| 2024-07-25 | 27.63 | 27.71 | 26.77 | 26.95 | -3.75% | 89,068 | 241,595,461 |
| 2024-07-24 | 28.23 | 28.99 | 27.85 | 28 | -0.78% | 86,296 | 245,290,365 |
| 2024-07-23 | 29.9 | 30.02 | 28.21 | 28.22 | -5.68% | 95,406 | 276,953,042 |
| 2024-07-22 | 31.12 | 31.21 | 29.84 | 29.92 | -2.83% | 94,714 | 286,231,169 |
| 2024-07-19 | 30.33 | 31.3 | 30.23 | 30.79 | +0.46% | 75,845 | 234,531,893 |
| 2024-07-18 | 30.31 | 31.04 | 29.3 | 30.65 | -1.54% | 115,627 | 348,662,872 |
| 2024-07-17 | 32.06 | 32.45 | 31.05 | 31.13 | -2.99% | 99,853 | 317,120,710 |
| 2024-07-16 | 31.51 | 32.29 | 31.11 | 32.09 | +2.56% | 134,158 | 426,041,019 |
| 2024-07-15 | 31.82 | 32.69 | 30.81 | 31.29 | -0.67% | 166,537 | 526,027,215 |
| 2024-07-12 | 30.5 | 31.8 | 30.27 | 31.5 | +1.55% | 124,698 | 388,310,550 |
| 2024-07-11 | 30.83 | 31.31 | 30.34 | 31.02 | +1.74% | 121,785 | 375,865,589 |
| 2024-07-10 | 28.85 | 31.12 | 28.58 | 30.49 | +5.17% | 199,114 | 601,265,940 |
| 2024-07-09 | 27.75 | 29.07 | 27.48 | 28.99 | +4.96% | 110,764 | 314,670,020 |
| 2024-07-08 | 28.44 | 28.7 | 27.4 | 27.62 | -3.02% | 75,475 | 210,972,493 |
| 2024-07-05 | 28.32 | 28.8 | 27.76 | 28.48 | +0.56% | 74,690 | 210,986,054 |
| 2024-07-04 | 29.42 | 29.55 | 28.21 | 28.32 | -3.08% | 77,757 | 223,312,662 |
| 2024-07-03 | 29.4 | 29.79 | 29.01 | 29.22 | -0.85% | 61,040 | 179,185,766 |
| 2024-07-02 | 29.95 | 30.15 | 29.23 | 29.47 | -2.03% | 77,686 | 230,294,495 |
| 2024-07-01 | 29.8 | 30.37 | 29.09 | 30.08 | +1.72% | 101,238 | 300,549,817 |
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：