股票概览
30.85
+17.21%
+4.53
27.6
开盘价
30.9
最高价
26.6
最低价
125,163
成交量
数据更新至: 2024-09-30
技术指标
25.96
MA5 (5日均线)
24.82
MA10 (10日均线)
23.99
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 | 27.6 | 30.9 | 26.6 | 30.85 | +17.21% | 125,163 | 359,110,685 |
| 2024-09-27 | 24.52 | 27.52 | 24.52 | 26.32 | +8.72% | 114,020 | 295,811,586 |
| 2024-09-26 | 23.72 | 24.22 | 23.38 | 24.21 | +0.25% | 53,535 | 127,686,192 |
| 2024-09-25 | 24.11 | 25.08 | 23.66 | 24.15 | -0.41% | 85,317 | 207,693,918 |
| 2024-09-24 | 22.71 | 24.5 | 22.71 | 24.25 | +6.5% | 72,641 | 172,001,597 |
| 2024-09-23 | 22.55 | 23.36 | 22.32 | 22.77 | +0.31% | 40,619 | 93,308,689 |
| 2024-09-20 | 24 | 24.04 | 22.51 | 22.7 | -5.97% | 55,713 | 129,099,256 |
| 2024-09-19 | 23.97 | 24.5 | 23.15 | 24.14 | +0.46% | 56,624 | 135,338,353 |
| 2024-09-18 | 24.39 | 24.4 | 22.8 | 24.03 | -2.99% | 55,251 | 129,406,798 |
| 2024-09-13 | 25.7 | 25.98 | 24.05 | 24.77 | -5.64% | 91,371 | 226,903,998 |
| 2024-09-12 | 23.77 | 26.7 | 23.68 | 26.25 | +6.92% | 127,788 | 324,080,795 |
| 2024-09-11 | 23.03 | 25.84 | 22.89 | 24.55 | +4.6% | 112,553 | 278,204,689 |
| 2024-09-10 | 22.6 | 24.54 | 22.02 | 23.47 | +3.03% | 79,374 | 186,090,972 |
| 2024-09-09 | 22.86 | 24 | 22.56 | 22.78 | -5.71% | 85,406 | 196,596,943 |
| 2024-09-06 | 23.09 | 26.48 | 22.9 | 24.16 | +5.69% | 144,404 | 355,734,293 |
| 2024-09-05 | 24.18 | 24.5 | 22.56 | 22.86 | -8.56% | 125,861 | 292,710,978 |
| 2024-09-04 | 23.9 | 26.89 | 23.6 | 25 | +7.48% | 184,078 | 462,576,377 |
| 2024-09-03 | 19.3 | 23.26 | 18.83 | 23.26 | +20.02% | 119,677 | 265,978,481 |
| 2024-09-02 | 19.82 | 20.27 | 19.33 | 19.38 | -2.22% | 46,452 | 91,929,310 |
| 2024-08-30 | 19.15 | 20.65 | 19.15 | 19.82 | +1.69% | 52,175 | 103,741,641 |
| 2024-08-29 | 18.64 | 20.37 | 18.32 | 19.49 | +2.69% | 55,712 | 108,644,087 |
| 2024-08-28 | 18.9 | 19.87 | 18.2 | 18.98 | -2.52% | 42,345 | 80,239,816 |
| 2024-08-27 | 20.75 | 20.83 | 19.03 | 19.47 | -8.81% | 64,630 | 128,580,664 |
| 2024-08-26 | 19.8 | 22 | 19.6 | 21.35 | +6.86% | 85,458 | 180,334,731 |
| 2024-08-23 | 20.26 | 21 | 19.4 | 19.98 | -5.71% | 86,495 | 173,550,217 |
| 2024-08-22 | 19 | 21.55 | 18.81 | 21.19 | +7.95% | 117,846 | 240,979,433 |
| 2024-08-21 | 18.2 | 20.31 | 17.71 | 19.63 | +6.92% | 92,561 | 178,684,359 |
| 2024-08-20 | 17.31 | 19.5 | 17.3 | 18.36 | +6.13% | 68,246 | 125,957,375 |
| 2024-08-19 | 17.42 | 17.74 | 17.08 | 17.3 | +0.23% | 13,944 | 24,269,501 |
| 2024-08-16 | 17.69 | 17.69 | 17.23 | 17.26 | -1.37% | 12,747 | 22,209,503 |
| 2024-08-15 | 17.42 | 17.68 | 17.02 | 17.5 | +0.52% | 16,061 | 27,891,338 |
| 2024-08-14 | 17.58 | 17.84 | 17.34 | 17.41 | -0.91% | 13,619 | 23,822,794 |
| 2024-08-13 | 17.27 | 17.61 | 16.98 | 17.57 | +1.74% | 14,569 | 25,250,961 |
| 2024-08-12 | 17.4 | 17.69 | 17.19 | 17.27 | -1.26% | 15,733 | 27,355,222 |
| 2024-08-09 | 17.97 | 18.23 | 17.43 | 17.49 | -2.02% | 18,655 | 33,071,609 |
| 2024-08-08 | 17.97 | 18.15 | 17.61 | 17.85 | -2.3% | 25,751 | 46,048,639 |
| 2024-08-07 | 18.7 | 18.7 | 18.18 | 18.27 | -1.77% | 22,759 | 41,832,567 |
| 2024-08-06 | 18.17 | 18.69 | 18.08 | 18.6 | +3.05% | 32,567 | 59,739,039 |
| 2024-08-05 | 18.51 | 19 | 18.02 | 18.05 | -3.94% | 36,104 | 66,892,756 |
| 2024-08-02 | 19.47 | 19.75 | 18.63 | 18.79 | -5.15% | 60,203 | 114,520,997 |
| 2024-08-01 | 18.11 | 21.68 | 17.99 | 19.81 | +9.63% | 87,558 | 170,385,104 |
| 2024-07-31 | 17.09 | 18.1 | 16.91 | 18.07 | +5.73% | 24,057 | 42,547,088 |
| 2024-07-30 | 17 | 17.33 | 16.93 | 17.09 | -0.23% | 12,152 | 20,833,584 |
| 2024-07-29 | 17.4 | 17.47 | 16.97 | 17.13 | -1.61% | 14,167 | 24,236,884 |
| 2024-07-26 | 16.98 | 17.48 | 16.98 | 17.41 | +2.53% | 13,957 | 24,152,617 |
| 2024-07-25 | 16.69 | 17.28 | 16.65 | 16.98 | +0.65% | 19,939 | 33,879,848 |
| 2024-07-24 | 17.16 | 17.27 | 16.72 | 16.87 | -1.69% | 19,954 | 33,911,672 |
| 2024-07-23 | 17.83 | 17.99 | 17.16 | 17.16 | -3.7% | 15,986 | 28,066,267 |
| 2024-07-22 | 18 | 18.18 | 17.68 | 17.82 | -0.56% | 15,066 | 26,875,648 |
| 2024-07-19 | 17.76 | 18.1 | 17.55 | 17.92 | +0.56% | 19,190 | 34,196,843 |
| 2024-07-18 | 17.72 | 17.88 | 17.14 | 17.82 | -0.39% | 23,484 | 41,094,864 |
| 2024-07-17 | 18.18 | 18.3 | 17.87 | 17.89 | -1.6% | 15,738 | 28,407,939 |
| 2024-07-16 | 18.18 | 18.64 | 18.09 | 18.18 | -0.6% | 19,264 | 35,275,201 |
| 2024-07-15 | 18.77 | 18.99 | 18.13 | 18.29 | -3.43% | 19,249 | 35,341,358 |
| 2024-07-12 | 19.43 | 19.61 | 18.92 | 18.94 | -2.52% | 22,784 | 43,713,793 |
| 2024-07-11 | 19.33 | 19.6 | 18.91 | 19.43 | +3.79% | 28,872 | 55,837,456 |
| 2024-07-10 | 18.97 | 19.58 | 18.65 | 18.72 | -1.78% | 28,416 | 53,994,978 |
| 2024-07-09 | 18.5 | 19.06 | 17.9 | 19.06 | +2.92% | 31,848 | 58,816,131 |
| 2024-07-08 | 19.24 | 19.4 | 18.4 | 18.52 | -3.54% | 25,541 | 47,956,049 |
| 2024-07-05 | 19.2 | 19.32 | 18.82 | 19.2 | +0.84% | 22,108 | 42,249,669 |
| 2024-07-04 | 19.95 | 20.03 | 18.95 | 19.04 | -3.98% | 24,929 | 48,180,697 |
| 2024-07-03 | 19.85 | 20.26 | 19.45 | 19.83 | 0% | 30,803 | 61,004,980 |
| 2024-07-02 | 21 | 21.29 | 19.55 | 19.83 | -7.25% | 60,704 | 122,818,763 |
| 2024-07-01 | 24.25 | 24.29 | 20.53 | 21.38 | -11.8% | 59,672 | 129,076,631 |
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：