股票概览
29.16
+12.59%
+3.26
26.91
开盘价
29.69
最高价
26.46
最低价
146,547
成交量
数据更新至: 2024-09-30
技术指标
25.44
MA5 (5日均线)
24.20
MA10 (10日均线)
23.80
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 | 26.91 | 29.69 | 26.46 | 29.16 | +12.59% | 146,547 | 410,945,339 |
| 2024-09-27 | 25 | 26.38 | 24.7 | 25.9 | +5.07% | 80,920 | 206,393,634 |
| 2024-09-26 | 23.71 | 24.71 | 23.71 | 24.65 | +3.83% | 58,140 | 141,311,112 |
| 2024-09-25 | 24.05 | 24.37 | 23.63 | 23.74 | -0.08% | 43,998 | 105,805,456 |
| 2024-09-24 | 22.9 | 23.8 | 22.71 | 23.76 | +4.12% | 37,602 | 87,851,275 |
| 2024-09-23 | 22.92 | 23.13 | 22.66 | 22.82 | -1.13% | 14,439 | 32,997,745 |
| 2024-09-20 | 23.5 | 23.51 | 22.88 | 23.08 | -0.94% | 17,229 | 39,831,552 |
| 2024-09-19 | 22.95 | 23.54 | 22.76 | 23.3 | +2.33% | 22,393 | 52,037,819 |
| 2024-09-18 | 22.96 | 22.96 | 22.49 | 22.77 | -0.39% | 13,866 | 31,514,350 |
| 2024-09-13 | 23.39 | 23.49 | 22.86 | 22.86 | -2.18% | 14,483 | 33,452,984 |
| 2024-09-12 | 23.65 | 23.75 | 23.37 | 23.37 | -0.47% | 17,418 | 41,062,004 |
| 2024-09-11 | 23.3 | 23.54 | 23.09 | 23.48 | +0.77% | 15,709 | 36,714,174 |
| 2024-09-10 | 22.99 | 23.47 | 22.7 | 23.3 | +1.61% | 16,119 | 37,108,960 |
| 2024-09-09 | 23 | 23.27 | 22.82 | 22.93 | -0.82% | 17,048 | 39,210,491 |
| 2024-09-06 | 23.8 | 23.91 | 23.1 | 23.12 | -2.32% | 22,323 | 52,256,529 |
| 2024-09-05 | 23.6 | 23.94 | 23.57 | 23.67 | +0.3% | 18,039 | 42,806,635 |
| 2024-09-04 | 23.53 | 23.85 | 23.4 | 23.6 | -0.25% | 18,478 | 43,689,203 |
| 2024-09-03 | 23.18 | 23.86 | 23.18 | 23.66 | +2.29% | 24,095 | 56,797,967 |
| 2024-09-02 | 23.64 | 23.8 | 23.11 | 23.13 | -2.41% | 27,683 | 64,887,920 |
| 2024-08-30 | 23.1 | 24.1 | 23.09 | 23.7 | +2.2% | 38,725 | 92,103,175 |
| 2024-08-29 | 22.26 | 23.34 | 22.12 | 23.19 | +3.71% | 32,360 | 74,283,096 |
| 2024-08-28 | 21.86 | 22.68 | 21.84 | 22.36 | +1.68% | 21,809 | 48,667,781 |
| 2024-08-27 | 22.26 | 22.5 | 21.95 | 21.99 | -1.61% | 14,655 | 32,398,750 |
| 2024-08-26 | 22.37 | 22.76 | 22.33 | 22.35 | +0.68% | 16,681 | 37,478,212 |
| 2024-08-23 | 22.18 | 22.42 | 21.93 | 22.2 | -0.05% | 16,855 | 37,405,519 |
| 2024-08-22 | 22.88 | 23.08 | 22.18 | 22.21 | -3.73% | 29,827 | 67,028,119 |
| 2024-08-21 | 23 | 23.54 | 22.6 | 23.07 | -0.39% | 32,685 | 75,548,997 |
| 2024-08-20 | 23.52 | 23.71 | 22.83 | 23.16 | -1.74% | 34,149 | 78,917,975 |
| 2024-08-19 | 23.83 | 24.2 | 23.46 | 23.57 | -0.76% | 27,139 | 64,583,555 |
| 2024-08-16 | 23.39 | 24.16 | 23.39 | 23.75 | +1.15% | 33,759 | 80,145,748 |
| 2024-08-15 | 23.01 | 23.85 | 22.95 | 23.48 | +1.65% | 34,203 | 80,405,051 |
| 2024-08-14 | 23.18 | 23.37 | 22.9 | 23.1 | -0.3% | 14,374 | 33,203,350 |
| 2024-08-13 | 22.95 | 23.25 | 22.81 | 23.17 | +1.05% | 16,552 | 38,166,916 |
| 2024-08-12 | 23.13 | 23.2 | 22.86 | 22.93 | -0.95% | 14,342 | 33,009,283 |
| 2024-08-09 | 23.6 | 23.78 | 23.09 | 23.15 | -0.81% | 16,554 | 38,761,637 |
| 2024-08-08 | 23.4 | 23.56 | 22.81 | 23.34 | -1.14% | 24,415 | 56,564,796 |
| 2024-08-07 | 23.45 | 23.87 | 23.45 | 23.61 | +0.21% | 19,911 | 47,099,979 |
| 2024-08-06 | 23.62 | 23.83 | 23.31 | 23.56 | +1.73% | 20,914 | 49,262,570 |
| 2024-08-05 | 23.88 | 24.31 | 23.16 | 23.16 | -3.06% | 31,712 | 75,444,108 |
| 2024-08-02 | 24.37 | 24.66 | 23.85 | 23.89 | -2.85% | 33,174 | 80,518,818 |
| 2024-08-01 | 24.67 | 25.1 | 24.45 | 24.59 | -0.36% | 46,238 | 114,416,182 |
| 2024-07-31 | 23.36 | 24.73 | 23.2 | 24.68 | +6.01% | 65,178 | 158,154,495 |
| 2024-07-30 | 23.22 | 23.74 | 22.88 | 23.28 | -0.43% | 23,362 | 54,415,500 |
| 2024-07-29 | 23.42 | 23.55 | 23.2 | 23.38 | -0.3% | 18,058 | 42,259,800 |
| 2024-07-26 | 23 | 23.55 | 22.99 | 23.45 | +2.09% | 20,537 | 47,982,646 |
| 2024-07-25 | 22.4 | 23.25 | 22.33 | 22.97 | +1.86% | 26,060 | 59,511,906 |
| 2024-07-24 | 23 | 23.33 | 22.5 | 22.55 | -2.68% | 28,591 | 65,357,604 |
| 2024-07-23 | 24.17 | 24.3 | 23.17 | 23.17 | -3.05% | 26,288 | 62,208,465 |
| 2024-07-22 | 23.76 | 24 | 23.59 | 23.9 | +0.8% | 22,242 | 53,023,018 |
| 2024-07-19 | 23.6 | 24.04 | 23.42 | 23.71 | +0.25% | 26,419 | 62,854,865 |
| 2024-07-18 | 23.46 | 23.84 | 23 | 23.65 | +0.08% | 27,723 | 64,822,731 |
| 2024-07-17 | 24.21 | 24.21 | 23.6 | 23.63 | -2.4% | 24,327 | 57,845,849 |
| 2024-07-16 | 24.26 | 24.4 | 23.76 | 24.21 | -0.37% | 25,495 | 61,348,802 |
| 2024-07-15 | 24.73 | 24.73 | 24.16 | 24.3 | -1.94% | 20,012 | 48,759,685 |
| 2024-07-12 | 25.01 | 25.01 | 24.53 | 24.78 | -1.27% | 27,209 | 67,236,768 |
| 2024-07-11 | 25.02 | 25.4 | 24.88 | 25.1 | +2.12% | 33,472 | 84,118,575 |
| 2024-07-10 | 24.55 | 25.04 | 24.51 | 24.58 | -0.69% | 23,223 | 57,517,450 |
| 2024-07-09 | 23.78 | 24.88 | 23.6 | 24.75 | +3.51% | 36,768 | 89,363,995 |
| 2024-07-08 | 24.58 | 24.6 | 23.78 | 23.91 | -2.88% | 32,153 | 77,484,762 |
| 2024-07-05 | 24.5 | 24.74 | 24.07 | 24.62 | -1.36% | 39,832 | 97,006,785 |
| 2024-07-04 | 25.18 | 26.08 | 24.86 | 24.96 | +0.56% | 61,884 | 157,770,024 |
| 2024-07-03 | 25.41 | 25.72 | 24.8 | 24.82 | -1.94% | 28,165 | 70,711,057 |
| 2024-07-02 | 25.76 | 25.99 | 25.18 | 25.31 | -1.52% | 25,632 | 65,357,792 |
| 2024-07-01 | 25.67 | 25.7 | 25.02 | 25.7 | +0.71% | 29,079 | 73,744,496 |
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：