股票概览
30.45
+14.82%
+3.93
27.69
开盘价
31.57
最高价
27.21
最低价
105,399
成交量
数据更新至: 2024-09-30
技术指标
25.64
MA5 (5日均线)
23.85
MA10 (10日均线)
23.25
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 | 27.69 | 31.57 | 27.21 | 30.45 | +14.82% | 105,399 | 307,808,056 |
| 2024-09-27 | 24.46 | 26.68 | 24.46 | 26.52 | +8.96% | 78,175 | 200,675,869 |
| 2024-09-26 | 23.77 | 24.34 | 23.61 | 24.34 | +3.35% | 57,496 | 137,858,639 |
| 2024-09-25 | 23.63 | 24.33 | 23.35 | 23.55 | +0.94% | 52,447 | 124,880,533 |
| 2024-09-24 | 22.99 | 23.65 | 22.45 | 23.33 | +1.39% | 50,472 | 116,622,324 |
| 2024-09-23 | 22.85 | 23.5 | 22.42 | 23.01 | +1.01% | 50,414 | 116,367,642 |
| 2024-09-20 | 21.72 | 22.89 | 21.57 | 22.78 | +5.46% | 49,159 | 109,547,720 |
| 2024-09-19 | 21.7 | 21.87 | 21.05 | 21.6 | -0.05% | 30,301 | 65,246,694 |
| 2024-09-18 | 21.36 | 22.97 | 21.14 | 21.61 | +1.31% | 34,987 | 76,879,597 |
| 2024-09-13 | 22.28 | 22.67 | 21.3 | 21.33 | -4.61% | 34,504 | 74,968,662 |
| 2024-09-12 | 22.38 | 22.93 | 22.3 | 22.36 | +1.22% | 39,343 | 88,862,983 |
| 2024-09-11 | 22.8 | 22.97 | 21.82 | 22.09 | -4.21% | 45,984 | 102,394,973 |
| 2024-09-10 | 22.27 | 23.08 | 22.08 | 23.06 | +3.55% | 46,873 | 106,868,105 |
| 2024-09-09 | 22.21 | 22.68 | 21.52 | 22.27 | +0.54% | 32,876 | 72,991,570 |
| 2024-09-06 | 22.6 | 23.31 | 22.01 | 22.15 | -1.69% | 48,791 | 111,632,320 |
| 2024-09-05 | 22.48 | 22.63 | 22.3 | 22.53 | +0.76% | 19,890 | 44,718,475 |
| 2024-09-04 | 22.8 | 22.81 | 22 | 22.36 | -2.74% | 35,526 | 79,452,894 |
| 2024-09-03 | 22.66 | 23.15 | 22.5 | 22.99 | +0.92% | 45,883 | 104,990,888 |
| 2024-09-02 | 22.61 | 23.5 | 22.61 | 22.78 | -5% | 67,531 | 154,855,745 |
| 2024-08-30 | 21.2 | 24.86 | 21.2 | 23.98 | +14.3% | 121,042 | 287,171,649 |
| 2024-08-29 | 21.93 | 21.97 | 20.98 | 20.98 | -3.54% | 41,158 | 88,187,226 |
| 2024-08-28 | 21.28 | 22.45 | 21 | 21.75 | +0.74% | 30,985 | 67,291,120 |
| 2024-08-27 | 21.59 | 22.17 | 21.28 | 21.59 | -2.88% | 34,574 | 74,874,515 |
| 2024-08-26 | 22.41 | 22.6 | 21.95 | 22.23 | -2.93% | 54,353 | 120,645,139 |
| 2024-08-23 | 21.76 | 23.48 | 21.73 | 22.9 | +5.24% | 74,922 | 170,717,526 |
| 2024-08-22 | 22.75 | 23.52 | 21.65 | 21.76 | -6.49% | 75,705 | 171,006,585 |
| 2024-08-21 | 22.2 | 23.56 | 21.96 | 23.27 | +5.15% | 82,851 | 189,520,253 |
| 2024-08-20 | 21.33 | 22.47 | 21.28 | 22.13 | +0.45% | 69,637 | 153,158,388 |
| 2024-08-19 | 22.5 | 24.75 | 21.88 | 22.03 | -0.99% | 117,900 | 271,594,198 |
| 2024-08-16 | 20.89 | 22.5 | 20.81 | 22.25 | +5.75% | 75,570 | 166,052,861 |
| 2024-08-15 | 20.24 | 21.12 | 20 | 21.04 | +3.29% | 32,603 | 67,742,845 |
| 2024-08-14 | 20.28 | 20.72 | 20.15 | 20.37 | +0.39% | 16,713 | 34,181,472 |
| 2024-08-13 | 19.82 | 20.34 | 19.78 | 20.29 | +2.01% | 14,459 | 29,001,751 |
| 2024-08-12 | 20.2 | 20.48 | 19.82 | 19.89 | -1.58% | 19,423 | 39,139,349 |
| 2024-08-09 | 20.4 | 21.39 | 20.21 | 20.21 | -2.08% | 30,120 | 62,923,001 |
| 2024-08-08 | 20.2 | 20.9 | 20 | 20.64 | +1.13% | 18,970 | 38,919,932 |
| 2024-08-07 | 20.3 | 20.99 | 20.25 | 20.41 | +0.29% | 17,220 | 35,474,682 |
| 2024-08-06 | 20.4 | 20.76 | 19.99 | 20.35 | +0.1% | 24,611 | 50,019,263 |
| 2024-08-05 | 20.58 | 21.09 | 20.11 | 20.33 | -2.63% | 35,407 | 73,107,919 |
| 2024-08-02 | 21 | 21.27 | 20.6 | 20.88 | -1.88% | 37,072 | 77,470,002 |
| 2024-08-01 | 19.68 | 21.49 | 19.63 | 21.28 | +7.31% | 71,709 | 149,653,522 |
| 2024-07-31 | 19.23 | 19.98 | 19.09 | 19.83 | +3.07% | 28,485 | 56,257,261 |
| 2024-07-30 | 18.62 | 19.38 | 18.33 | 19.24 | +3.72% | 31,806 | 60,641,794 |
| 2024-07-29 | 18.34 | 18.71 | 18.08 | 18.55 | +1.15% | 17,960 | 33,059,696 |
| 2024-07-26 | 17.93 | 18.5 | 17.93 | 18.34 | +1.49% | 14,264 | 26,084,192 |
| 2024-07-25 | 18.17 | 18.37 | 17.8 | 18.07 | -0.71% | 19,809 | 35,923,401 |
| 2024-07-24 | 18.73 | 19.35 | 18.2 | 18.2 | -3.45% | 27,063 | 50,455,037 |
| 2024-07-23 | 19.15 | 19.56 | 18.81 | 18.85 | -2.33% | 30,527 | 58,781,749 |
| 2024-07-22 | 18.45 | 19.3 | 18.19 | 19.3 | +6.16% | 32,215 | 60,730,685 |
| 2024-07-19 | 18.21 | 18.76 | 18.1 | 18.18 | -0.16% | 19,357 | 35,499,293 |
| 2024-07-18 | 18.68 | 18.8 | 17.9 | 18.21 | -2.57% | 20,308 | 36,783,497 |
| 2024-07-17 | 19.8 | 19.85 | 18.67 | 18.69 | -5.03% | 20,419 | 38,975,287 |
| 2024-07-16 | 19.44 | 19.79 | 18.92 | 19.68 | +1.03% | 20,625 | 39,980,225 |
| 2024-07-15 | 19.98 | 19.99 | 19.38 | 19.48 | -2.6% | 19,102 | 37,509,628 |
| 2024-07-12 | 19.23 | 20.2 | 19.11 | 20 | +3.79% | 39,356 | 77,857,200 |
| 2024-07-11 | 18.57 | 19.35 | 18.46 | 19.27 | +5.3% | 27,671 | 52,499,958 |
| 2024-07-10 | 18.6 | 18.6 | 18.07 | 18.3 | -1.72% | 17,664 | 32,430,547 |
| 2024-07-09 | 18.9 | 18.95 | 17.99 | 18.62 | -0.16% | 30,805 | 56,803,548 |
| 2024-07-08 | 19.3 | 19.52 | 18.52 | 18.65 | -4.9% | 23,245 | 44,096,725 |
| 2024-07-05 | 19.4 | 20 | 18.93 | 19.61 | +1.08% | 26,410 | 51,821,040 |
| 2024-07-04 | 20.2 | 20.4 | 19.25 | 19.4 | -5.69% | 40,234 | 79,429,762 |
| 2024-07-03 | 19.78 | 21 | 19.5 | 20.57 | +2.49% | 55,497 | 112,822,411 |
| 2024-07-02 | 20 | 20.52 | 19.85 | 20.07 | +0.25% | 47,258 | 95,677,141 |
| 2024-07-01 | 19.62 | 20.11 | 19.36 | 20.02 | +0.65% | 29,967 | 59,156,094 |
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：