股票概览
30.67
+14.57%
+3.9
28.01
开盘价
30.98
最高价
27.8
最低价
72,580
成交量
数据更新至: 2024-09-30
技术指标
26.19
MA5 (5日均线)
24.39
MA10 (10日均线)
24.35
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 | 28.01 | 30.98 | 27.8 | 30.67 | +14.57% | 72,580 | 213,766,786 |
| 2024-09-27 | 25.74 | 27.35 | 25.66 | 26.77 | +5.19% | 46,510 | 123,240,896 |
| 2024-09-26 | 24.16 | 25.47 | 24.01 | 25.45 | +5.69% | 30,823 | 76,315,601 |
| 2024-09-25 | 24.4 | 24.88 | 24.05 | 24.08 | +0.33% | 30,498 | 74,614,604 |
| 2024-09-24 | 22.61 | 24.04 | 22.61 | 24 | +7.1% | 38,093 | 89,309,570 |
| 2024-09-23 | 22.38 | 22.78 | 22.24 | 22.41 | +0.13% | 11,729 | 26,397,335 |
| 2024-09-20 | 22.87 | 22.97 | 22.19 | 22.38 | -2.27% | 17,605 | 39,536,991 |
| 2024-09-19 | 22.63 | 23.37 | 22.5 | 22.9 | +1.73% | 20,948 | 48,053,507 |
| 2024-09-18 | 22.71 | 22.89 | 22.12 | 22.51 | -0.84% | 14,525 | 32,559,499 |
| 2024-09-13 | 23.36 | 23.42 | 22.7 | 22.7 | -2.83% | 16,866 | 38,862,119 |
| 2024-09-12 | 23.4 | 24.08 | 23.35 | 23.36 | -0.85% | 14,418 | 34,087,128 |
| 2024-09-11 | 23.18 | 23.8 | 23.18 | 23.56 | +0.64% | 15,763 | 37,143,332 |
| 2024-09-10 | 23.59 | 23.73 | 22.87 | 23.41 | -0.85% | 22,923 | 53,257,427 |
| 2024-09-09 | 23.78 | 24.12 | 23.47 | 23.61 | -1.21% | 15,449 | 36,616,319 |
| 2024-09-06 | 24.87 | 24.87 | 23.87 | 23.9 | -3.63% | 25,862 | 62,571,577 |
| 2024-09-05 | 24.93 | 25.1 | 24.59 | 24.8 | -1.23% | 28,565 | 70,897,954 |
| 2024-09-04 | 25.19 | 25.86 | 24.7 | 25.11 | -0.08% | 36,483 | 91,951,842 |
| 2024-09-03 | 24.78 | 25.23 | 24.44 | 25.13 | +1.41% | 25,144 | 62,686,578 |
| 2024-09-02 | 25.53 | 25.53 | 24.78 | 24.78 | -2.79% | 29,545 | 74,175,042 |
| 2024-08-30 | 24.67 | 25.88 | 24.52 | 25.49 | +3.32% | 41,888 | 106,332,736 |
| 2024-08-29 | 23.85 | 24.88 | 23.81 | 24.67 | +2.79% | 28,567 | 69,861,332 |
| 2024-08-28 | 23.7 | 24.38 | 23.61 | 24 | +0.97% | 26,902 | 64,665,730 |
| 2024-08-27 | 23.9 | 24.19 | 23.6 | 23.77 | -0.88% | 34,245 | 81,580,185 |
| 2024-08-26 | 23.24 | 24.17 | 23.14 | 23.98 | +4.99% | 43,742 | 103,924,248 |
| 2024-08-23 | 22.44 | 22.89 | 22.2 | 22.84 | +1.51% | 23,938 | 54,080,702 |
| 2024-08-22 | 23 | 23.09 | 22.46 | 22.5 | -2.34% | 23,248 | 52,630,419 |
| 2024-08-21 | 22.88 | 23.5 | 22.81 | 23.04 | -0.17% | 22,619 | 52,346,019 |
| 2024-08-20 | 22.8 | 23.71 | 22.63 | 23.08 | +0.35% | 43,264 | 100,869,838 |
| 2024-08-19 | 25.09 | 25.25 | 23 | 23 | -6.96% | 62,141 | 146,711,205 |
| 2024-08-16 | 25.26 | 25.47 | 24.5 | 24.72 | -2.14% | 59,560 | 147,907,694 |
| 2024-08-15 | 23.78 | 26.85 | 23.33 | 25.26 | +5.6% | 91,829 | 227,925,934 |
| 2024-08-14 | 23.98 | 25.41 | 23.53 | 23.92 | +0.25% | 41,803 | 100,600,913 |
| 2024-08-13 | 23.7 | 23.87 | 23.3 | 23.86 | +0.29% | 10,119 | 23,873,171 |
| 2024-08-12 | 23.68 | 24.05 | 23.5 | 23.79 | +0.17% | 12,201 | 28,982,193 |
| 2024-08-09 | 24.16 | 24.57 | 23.7 | 23.75 | -1.57% | 13,117 | 31,472,984 |
| 2024-08-08 | 23.71 | 24.44 | 23.58 | 24.13 | +1.05% | 15,543 | 37,391,768 |
| 2024-08-07 | 24.2 | 24.2 | 23.62 | 23.88 | -1.32% | 12,371 | 29,509,961 |
| 2024-08-06 | 23.92 | 24.44 | 23.86 | 24.2 | +2.11% | 15,443 | 37,147,584 |
| 2024-08-05 | 24.1 | 24.74 | 23.68 | 23.7 | -2.71% | 18,438 | 44,575,554 |
| 2024-08-02 | 24.55 | 24.83 | 24.32 | 24.36 | -1.85% | 16,153 | 39,708,814 |
| 2024-08-01 | 24.77 | 25.19 | 24.53 | 24.82 | +0.2% | 21,367 | 53,212,381 |
| 2024-07-31 | 23.75 | 24.8 | 23.34 | 24.77 | +3.47% | 31,092 | 75,362,990 |
| 2024-07-30 | 23.59 | 24.03 | 23.26 | 23.94 | +1.4% | 17,403 | 41,379,909 |
| 2024-07-29 | 23.97 | 24.05 | 23.33 | 23.61 | -1.17% | 17,252 | 40,743,270 |
| 2024-07-26 | 23.61 | 24.2 | 23.52 | 23.89 | +1.01% | 15,795 | 37,761,003 |
| 2024-07-25 | 23.12 | 23.87 | 23 | 23.65 | +1.24% | 27,079 | 63,736,658 |
| 2024-07-24 | 23.78 | 23.96 | 23.2 | 23.36 | -1.77% | 20,372 | 47,815,933 |
| 2024-07-23 | 24.71 | 24.83 | 23.64 | 23.78 | -3.88% | 21,879 | 52,976,850 |
| 2024-07-22 | 25.21 | 25.38 | 24.55 | 24.74 | -1.83% | 15,634 | 38,859,843 |
| 2024-07-19 | 25.26 | 25.64 | 25 | 25.2 | -0.24% | 17,506 | 44,310,572 |
| 2024-07-18 | 25.18 | 25.47 | 24.7 | 25.26 | +0.04% | 13,646 | 34,255,602 |
| 2024-07-17 | 25.6 | 25.8 | 25.13 | 25.25 | -0.98% | 12,757 | 32,316,631 |
| 2024-07-16 | 26.04 | 26.04 | 25.35 | 25.5 | -2.3% | 19,269 | 49,379,247 |
| 2024-07-15 | 26.35 | 26.48 | 25.97 | 26.1 | -0.42% | 11,599 | 30,386,354 |
| 2024-07-12 | 26.6 | 26.67 | 26.17 | 26.21 | -1.47% | 11,192 | 29,479,650 |
| 2024-07-11 | 25.99 | 26.8 | 25.99 | 26.6 | +3.06% | 16,111 | 42,706,561 |
| 2024-07-10 | 25.5 | 26.25 | 25.43 | 25.81 | +0.7% | 14,508 | 37,631,764 |
| 2024-07-09 | 25.02 | 25.73 | 24.86 | 25.63 | +1.34% | 20,475 | 51,909,716 |
| 2024-07-08 | 26.19 | 26.21 | 25.15 | 25.29 | -2.58% | 19,833 | 50,752,522 |
| 2024-07-05 | 25.59 | 26.1 | 25.22 | 25.96 | +0.85% | 20,173 | 51,754,801 |
| 2024-07-04 | 26.14 | 26.56 | 25.7 | 25.74 | -2.76% | 20,831 | 54,267,100 |
| 2024-07-03 | 26.94 | 27.08 | 26.4 | 26.47 | -1.56% | 17,584 | 46,949,649 |
| 2024-07-02 | 27.33 | 27.6 | 26.7 | 26.89 | -2.78% | 12,639 | 34,149,539 |
| 2024-07-01 | 27.27 | 27.69 | 26.7 | 27.66 | +1.95% | 17,868 | 48,621,666 |
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：