股票概览
28.78
+16%
+3.97
25.8
开盘价
29.18
最高价
25
最低价
347,494
成交量
数据更新至: 2024-09-30
技术指标
25.69
MA5 (5日均线)
24.52
MA10 (10日均线)
25.04
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 | 25.8 | 29.18 | 25 | 28.78 | +16% | 347,494 | 938,020,038 |
| 2024-09-27 | 23.32 | 25.3 | 23.32 | 24.81 | +5.71% | 305,682 | 739,942,930 |
| 2024-09-26 | 24.77 | 24.77 | 22.61 | 23.47 | -9.9% | 329,179 | 766,957,393 |
| 2024-09-25 | 24.83 | 27.88 | 24.6 | 26.05 | +2.88% | 335,364 | 867,029,879 |
| 2024-09-24 | 24.21 | 26.19 | 23.61 | 25.32 | +6.39% | 286,958 | 716,871,532 |
| 2024-09-23 | 23.96 | 24.58 | 23.51 | 23.8 | -2.46% | 193,211 | 462,377,874 |
| 2024-09-20 | 23.44 | 24.4 | 23.3 | 24.4 | +5.45% | 235,046 | 559,618,722 |
| 2024-09-19 | 22.74 | 23.36 | 22.41 | 23.14 | +2.94% | 113,045 | 258,706,634 |
| 2024-09-18 | 22.9 | 23.31 | 22.22 | 22.48 | -1.83% | 127,821 | 288,734,540 |
| 2024-09-13 | 23.85 | 24.12 | 22.8 | 22.9 | -3.29% | 185,407 | 436,349,694 |
| 2024-09-12 | 25.11 | 25.3 | 23.58 | 23.68 | -5.54% | 193,027 | 468,130,830 |
| 2024-09-11 | 24.66 | 25.5 | 24.4 | 25.07 | +1.87% | 183,160 | 457,574,982 |
| 2024-09-10 | 24.86 | 24.96 | 23.87 | 24.61 | +0.53% | 118,831 | 289,861,175 |
| 2024-09-09 | 24.45 | 24.98 | 24.18 | 24.48 | +0.12% | 137,427 | 337,380,807 |
| 2024-09-06 | 25.1 | 25.62 | 24.37 | 24.45 | -3.17% | 180,607 | 448,499,885 |
| 2024-09-05 | 25.1 | 25.66 | 24.7 | 25.25 | +3.02% | 233,228 | 586,129,380 |
| 2024-09-04 | 27.49 | 27.73 | 23.69 | 24.51 | -13.42% | 365,543 | 914,767,094 |
| 2024-09-03 | 26.65 | 29.09 | 25.8 | 28.31 | +2.31% | 287,150 | 802,446,809 |
| 2024-09-02 | 26.39 | 29.5 | 26.39 | 27.67 | +0.18% | 372,073 | 1,045,104,192 |
| 2024-08-30 | 26.58 | 30.33 | 26.02 | 27.62 | +3.91% | 426,269 | 1,205,469,354 |
| 2024-08-29 | 25.31 | 27.62 | 25.02 | 26.58 | +4.89% | 367,642 | 980,176,043 |
| 2024-08-28 | 25.24 | 25.94 | 24.75 | 25.34 | +0.96% | 244,218 | 620,273,692 |
| 2024-08-27 | 26.33 | 26.69 | 24.69 | 25.1 | -7.04% | 324,569 | 833,110,754 |
| 2024-08-26 | 27.29 | 28.44 | 25.72 | 27 | -3.05% | 348,591 | 942,344,442 |
| 2024-08-23 | 28.5 | 29.18 | 27.42 | 27.85 | -5.18% | 332,549 | 940,271,539 |
| 2024-08-22 | 28.5 | 29.84 | 28.42 | 29.37 | +0.93% | 346,821 | 1,009,529,029 |
| 2024-08-21 | 29.55 | 30.33 | 28.21 | 29.1 | -4.37% | 408,428 | 1,191,427,996 |
| 2024-08-20 | 32.3 | 34.15 | 29.68 | 30.43 | -9.49% | 510,660 | 1,623,568,958 |
| 2024-08-19 | 37 | 37.26 | 32.05 | 33.62 | -11.08% | 498,911 | 1,719,581,041 |
| 2024-08-16 | 32 | 37.81 | 31.85 | 37.81 | +19.99% | 484,218 | 1,664,847,092 |
| 2024-08-15 | 28 | 31.51 | 27.21 | 31.51 | +19.99% | 548,108 | 1,629,199,570 |
| 2024-08-14 | 24.22 | 26.26 | 23.17 | 26.26 | +20.02% | 436,972 | 1,072,647,277 |
| 2024-08-13 | 17.79 | 21.88 | 17.79 | 21.88 | +20.02% | 212,912 | 439,401,134 |
| 2024-08-12 | 15.11 | 18.25 | 15.03 | 18.23 | +19.86% | 190,493 | 332,896,298 |
| 2024-08-09 | 15.52 | 15.68 | 15.09 | 15.21 | -1.87% | 40,447 | 61,936,993 |
| 2024-08-08 | 15.11 | 15.67 | 15.1 | 15.5 | +1.37% | 60,549 | 93,634,370 |
| 2024-08-07 | 14.95 | 15.4 | 14.62 | 15.29 | +2.27% | 57,625 | 86,969,266 |
| 2024-08-06 | 14.39 | 15.14 | 14.39 | 14.95 | +3.96% | 67,005 | 98,979,037 |
| 2024-08-05 | 14.18 | 14.66 | 13.97 | 14.38 | -1.17% | 76,424 | 110,072,314 |
| 2024-08-02 | 15.41 | 15.93 | 14.46 | 14.55 | -5.64% | 120,632 | 181,971,464 |
| 2024-08-01 | 15.39 | 16.43 | 15.22 | 15.42 | +0.72% | 150,375 | 237,004,546 |
| 2024-07-31 | 16.24 | 16.49 | 15.2 | 15.31 | -8.87% | 206,501 | 324,961,814 |
| 2024-07-30 | 17.9 | 18.01 | 16.8 | 16.8 | +11.93% | 270,123 | 482,005,346 |
| 2024-07-29 | 12.56 | 15.01 | 12.56 | 15.01 | +19.98% | 111,245 | 158,993,465 |
| 2024-07-26 | 12.65 | 12.75 | 12.45 | 12.51 | -1.65% | 19,931 | 25,039,739 |
| 2024-07-25 | 12.66 | 12.92 | 12.42 | 12.72 | +0.47% | 19,886 | 25,172,209 |
| 2024-07-24 | 13.01 | 13.37 | 12.65 | 12.66 | -3.73% | 37,854 | 48,936,873 |
| 2024-07-23 | 12.7 | 13.42 | 12.67 | 13.15 | +2.65% | 58,328 | 75,930,608 |
| 2024-07-22 | 12.48 | 13.25 | 12.23 | 12.81 | +2.15% | 47,461 | 60,189,973 |
| 2024-07-19 | 11.52 | 13.65 | 11.52 | 12.54 | +8.1% | 51,477 | 64,908,769 |
| 2024-07-18 | 11.6 | 11.67 | 11.29 | 11.6 | -0.85% | 13,871 | 15,912,132 |
| 2024-07-17 | 11.48 | 11.81 | 11.35 | 11.7 | +2.45% | 16,116 | 18,690,076 |
| 2024-07-16 | 11.88 | 11.91 | 11.38 | 11.42 | -3.71% | 17,882 | 20,677,031 |
| 2024-07-15 | 12.08 | 12.18 | 11.71 | 11.86 | -2.23% | 11,915 | 14,133,725 |
| 2024-07-12 | 12.17 | 12.35 | 12.08 | 12.13 | -0.33% | 7,849 | 9,569,978 |
| 2024-07-11 | 11.67 | 12.23 | 11.67 | 12.17 | +5.46% | 15,612 | 18,833,883 |
| 2024-07-10 | 11.63 | 11.8 | 11.4 | 11.54 | -1.11% | 6,989 | 8,110,272 |
| 2024-07-09 | 11.69 | 11.77 | 11.33 | 11.67 | +0.52% | 9,581 | 11,110,869 |
| 2024-07-08 | 11.99 | 12.1 | 11.6 | 11.61 | -3.65% | 9,212 | 10,813,280 |
| 2024-07-05 | 11.63 | 12.13 | 11.6 | 12.05 | +2.64% | 10,314 | 12,273,058 |
| 2024-07-04 | 12.28 | 12.32 | 11.71 | 11.74 | -4.86% | 18,278 | 21,785,933 |
| 2024-07-03 | 12.38 | 12.79 | 12.3 | 12.34 | -0.16% | 14,749 | 18,448,473 |
| 2024-07-02 | 12.37 | 12.47 | 12.23 | 12.36 | +1.15% | 8,224 | 10,170,481 |
| 2024-07-01 | 12.15 | 12.3 | 12.01 | 12.22 | +0.41% | 9,423 | 11,448,796 |
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：