股票概览
30.97
+19.99%
+5.16
27.33
开盘价
30.97
最高价
26.74
最低价
212,199
成交量
数据更新至: 2024-09-30
技术指标
25.47
MA5 (5日均线)
23.80
MA10 (10日均线)
23.30
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 | 27.33 | 30.97 | 26.74 | 30.97 | +19.99% | 212,199 | 615,635,797 |
| 2024-09-27 | 24.52 | 26.16 | 24.5 | 25.81 | +6.08% | 127,262 | 321,946,719 |
| 2024-09-26 | 23 | 24.34 | 22.92 | 24.33 | +5.51% | 119,855 | 285,364,187 |
| 2024-09-25 | 23.21 | 23.78 | 23.04 | 23.06 | -0.6% | 102,068 | 239,015,218 |
| 2024-09-24 | 22.65 | 23.21 | 21.78 | 23.2 | +2.34% | 108,790 | 245,890,808 |
| 2024-09-23 | 22.61 | 22.97 | 22.5 | 22.67 | -1.78% | 78,430 | 178,074,695 |
| 2024-09-20 | 21.99 | 23.42 | 21.75 | 23.08 | +5.92% | 120,860 | 274,049,602 |
| 2024-09-19 | 21.76 | 22.03 | 21.22 | 21.79 | +0.97% | 45,821 | 99,402,623 |
| 2024-09-18 | 21.57 | 21.83 | 21.1 | 21.58 | +0.37% | 24,968 | 53,427,965 |
| 2024-09-13 | 21.95 | 22 | 21.5 | 21.5 | -1.47% | 26,882 | 58,425,394 |
| 2024-09-12 | 22.31 | 22.45 | 21.82 | 21.82 | -1.8% | 30,242 | 66,828,553 |
| 2024-09-11 | 22.06 | 22.22 | 21.9 | 22.22 | -0.09% | 28,363 | 62,626,630 |
| 2024-09-10 | 22.3 | 22.37 | 21.69 | 22.24 | +0.72% | 39,705 | 87,509,658 |
| 2024-09-09 | 22.6 | 22.72 | 21.94 | 22.08 | -2.47% | 40,610 | 90,468,990 |
| 2024-09-06 | 23.28 | 23.32 | 22.55 | 22.64 | -3.17% | 53,274 | 121,818,486 |
| 2024-09-05 | 23.63 | 23.78 | 23.22 | 23.38 | -0.76% | 52,613 | 123,528,258 |
| 2024-09-04 | 23.5 | 23.76 | 23.33 | 23.56 | -1.3% | 60,706 | 142,829,986 |
| 2024-09-03 | 23.1 | 23.95 | 22.88 | 23.87 | +4.33% | 93,990 | 221,358,685 |
| 2024-09-02 | 23.36 | 23.55 | 22.87 | 22.88 | -2.05% | 69,751 | 161,631,901 |
| 2024-08-30 | 22.7 | 23.78 | 22.7 | 23.36 | +3.59% | 113,726 | 265,757,921 |
| 2024-08-29 | 21.01 | 23.3 | 20.99 | 22.55 | +7.89% | 125,474 | 278,711,741 |
| 2024-08-28 | 20.93 | 21.43 | 20.62 | 20.9 | -2.84% | 70,104 | 147,023,281 |
| 2024-08-27 | 23.37 | 23.37 | 21.46 | 21.51 | -8.86% | 134,571 | 300,177,857 |
| 2024-08-26 | 23.9 | 23.94 | 23.27 | 23.6 | -1.54% | 111,301 | 261,722,137 |
| 2024-08-23 | 22.75 | 24.25 | 22.61 | 23.97 | +5.36% | 162,022 | 381,838,318 |
| 2024-08-22 | 23.56 | 23.83 | 22.71 | 22.75 | -5.64% | 132,902 | 308,469,298 |
| 2024-08-21 | 21.96 | 24.89 | 21.75 | 24.11 | +9.94% | 213,743 | 506,810,912 |
| 2024-08-20 | 22.46 | 22.88 | 21.81 | 21.93 | -4.15% | 75,714 | 168,464,943 |
| 2024-08-19 | 23.15 | 23.72 | 22.57 | 22.88 | +0.35% | 122,328 | 283,733,486 |
| 2024-08-16 | 21.75 | 23.09 | 21.62 | 22.8 | +4.92% | 97,914 | 220,410,243 |
| 2024-08-15 | 21.56 | 22.18 | 21.52 | 21.73 | -0.18% | 35,296 | 77,118,159 |
| 2024-08-14 | 22.18 | 22.18 | 21.66 | 21.77 | -1.4% | 20,589 | 44,949,895 |
| 2024-08-13 | 21.7 | 22.1 | 21.7 | 22.08 | +1.66% | 21,791 | 47,804,217 |
| 2024-08-12 | 21.93 | 22.01 | 21.58 | 21.72 | -1.23% | 23,944 | 52,087,306 |
| 2024-08-09 | 22.41 | 22.7 | 21.98 | 21.99 | -1.17% | 28,655 | 63,647,258 |
| 2024-08-08 | 22.71 | 22.91 | 21.95 | 22.25 | -2.5% | 38,544 | 85,717,790 |
| 2024-08-07 | 22.58 | 23.29 | 22.5 | 22.82 | +1.06% | 47,848 | 109,257,239 |
| 2024-08-06 | 21.82 | 22.6 | 21.8 | 22.58 | +4.59% | 54,498 | 121,538,521 |
| 2024-08-05 | 22.36 | 22.85 | 21.59 | 21.59 | -4% | 49,650 | 109,840,802 |
| 2024-08-02 | 22.83 | 23.37 | 22.46 | 22.49 | -2.6% | 48,049 | 109,886,888 |
| 2024-08-01 | 23.08 | 23.57 | 22.96 | 23.09 | -0.04% | 53,601 | 124,778,562 |
| 2024-07-31 | 22.8 | 23.15 | 22.6 | 23.1 | +1.49% | 59,614 | 136,673,842 |
| 2024-07-30 | 22.49 | 22.99 | 22.26 | 22.76 | +1.11% | 49,594 | 112,432,314 |
| 2024-07-29 | 22.16 | 22.94 | 22.11 | 22.51 | +1.81% | 52,357 | 117,817,076 |
| 2024-07-26 | 21.25 | 22.34 | 21.21 | 22.11 | +4.29% | 45,827 | 100,372,088 |
| 2024-07-25 | 20.84 | 21.47 | 20.74 | 21.2 | +0.47% | 22,547 | 47,703,833 |
| 2024-07-24 | 21.31 | 21.71 | 21.03 | 21.1 | -0.99% | 37,443 | 79,924,597 |
| 2024-07-23 | 22.22 | 22.29 | 21.29 | 21.31 | -4.27% | 36,300 | 78,914,692 |
| 2024-07-22 | 22.16 | 22.59 | 22.07 | 22.26 | +0.32% | 34,502 | 77,073,375 |
| 2024-07-19 | 21.78 | 22.56 | 21.76 | 22.19 | +1% | 44,609 | 99,418,637 |
| 2024-07-18 | 21.6 | 22.06 | 21.17 | 21.97 | +0.97% | 42,405 | 91,510,650 |
| 2024-07-17 | 22.3 | 22.77 | 21.76 | 21.76 | -2.64% | 46,776 | 103,759,963 |
| 2024-07-16 | 21.79 | 22.46 | 21.63 | 22.35 | +3.04% | 48,658 | 107,873,580 |
| 2024-07-15 | 21.8 | 22.06 | 21.55 | 21.69 | -0.64% | 28,137 | 61,234,950 |
| 2024-07-12 | 21.74 | 22.05 | 21.51 | 21.83 | -0.23% | 35,561 | 77,466,323 |
| 2024-07-11 | 21.82 | 22.18 | 21.41 | 21.88 | +2.72% | 49,243 | 107,534,633 |
| 2024-07-10 | 21.11 | 21.7 | 21.02 | 21.3 | +0.61% | 48,191 | 102,878,225 |
| 2024-07-09 | 20.18 | 21.28 | 20.13 | 21.17 | +4.7% | 57,743 | 120,149,402 |
| 2024-07-08 | 20.88 | 20.88 | 20.13 | 20.22 | -3.07% | 38,488 | 78,504,817 |
| 2024-07-05 | 20.88 | 21.11 | 20.44 | 20.86 | -0.48% | 33,911 | 70,494,603 |
| 2024-07-04 | 21.63 | 21.91 | 20.77 | 20.96 | -3.59% | 47,890 | 101,824,437 |
| 2024-07-03 | 22.1 | 22.2 | 21.46 | 21.74 | -2.16% | 46,944 | 102,017,692 |
| 2024-07-02 | 22.93 | 22.93 | 22.15 | 22.22 | -1.99% | 48,446 | 108,928,530 |
| 2024-07-01 | 23.05 | 23.05 | 22.24 | 22.67 | -0.57% | 53,842 | 121,553,769 |
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：