股票概览
30.35
+19.96%
+5.05
27.5
开盘价
30.36
最高价
26.55
最低价
842,363
成交量
数据更新至: 2024-09-30
技术指标
24.25
MA5 (5日均线)
22.69
MA10 (10日均线)
21.32
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 | 27.5 | 30.36 | 26.55 | 30.35 | +19.96% | 842,363 | 2,391,477,692 |
| 2024-09-27 | 22.7 | 26.23 | 22.7 | 25.3 | +13.5% | 654,619 | 1,587,072,478 |
| 2024-09-26 | 21.3 | 22.3 | 20.91 | 22.29 | +2.34% | 354,248 | 763,943,428 |
| 2024-09-25 | 21.5 | 22.72 | 21.39 | 21.78 | +1.11% | 416,510 | 910,350,610 |
| 2024-09-24 | 21.32 | 21.67 | 20.42 | 21.54 | +0.89% | 344,282 | 724,572,966 |
| 2024-09-23 | 22.62 | 22.8 | 21.12 | 21.35 | -0.93% | 348,953 | 763,478,358 |
| 2024-09-20 | 21.04 | 21.6 | 20.94 | 21.55 | +1.6% | 191,853 | 408,694,962 |
| 2024-09-19 | 21.08 | 21.85 | 20.71 | 21.21 | +2.51% | 215,063 | 457,697,956 |
| 2024-09-18 | 20.7 | 20.84 | 20.24 | 20.69 | -0.48% | 142,390 | 292,757,471 |
| 2024-09-13 | 20.67 | 21.09 | 20.65 | 20.79 | +0.39% | 139,659 | 291,776,096 |
| 2024-09-12 | 20.62 | 21.44 | 20.57 | 20.71 | -0.29% | 183,641 | 385,342,805 |
| 2024-09-11 | 20.17 | 20.94 | 19.85 | 20.77 | +3.9% | 208,615 | 429,443,574 |
| 2024-09-10 | 19.91 | 20.17 | 19.37 | 19.99 | -0.84% | 199,861 | 395,372,742 |
| 2024-09-09 | 19.25 | 20.51 | 19.15 | 20.16 | +4.08% | 243,496 | 486,843,848 |
| 2024-09-06 | 19.81 | 19.86 | 19.27 | 19.37 | -2.17% | 84,017 | 163,593,635 |
| 2024-09-05 | 19.73 | 20.08 | 19.7 | 19.8 | +0.41% | 106,769 | 211,756,794 |
| 2024-09-04 | 19.51 | 20.08 | 19.41 | 19.72 | +0.82% | 124,540 | 246,196,981 |
| 2024-09-03 | 19.5 | 20.06 | 19.4 | 19.56 | +0.31% | 112,061 | 220,970,363 |
| 2024-09-02 | 19.97 | 20.08 | 19.5 | 19.5 | -2.45% | 126,780 | 250,114,240 |
| 2024-08-30 | 19.84 | 20.3 | 19.62 | 19.99 | +0.76% | 178,373 | 357,743,814 |
| 2024-08-29 | 19.63 | 20.05 | 19.59 | 19.84 | +0.81% | 151,425 | 300,701,396 |
| 2024-08-28 | 19.38 | 20.1 | 19.02 | 19.68 | +5.47% | 229,957 | 450,464,576 |
| 2024-08-27 | 18.88 | 18.93 | 18.42 | 18.66 | -1.58% | 98,678 | 183,996,483 |
| 2024-08-26 | 18.88 | 19.28 | 18.64 | 18.96 | +1.17% | 103,808 | 196,888,642 |
| 2024-08-23 | 18.88 | 18.98 | 18.62 | 18.74 | -0.74% | 79,054 | 148,258,129 |
| 2024-08-22 | 19.68 | 19.8 | 18.81 | 18.88 | -4.07% | 184,278 | 352,191,793 |
| 2024-08-21 | 19.86 | 20.05 | 19.62 | 19.68 | -1.35% | 84,696 | 167,799,273 |
| 2024-08-20 | 20.51 | 20.51 | 19.87 | 19.95 | -2.73% | 111,007 | 222,965,799 |
| 2024-08-19 | 20.66 | 20.85 | 20.3 | 20.51 | -1.16% | 100,868 | 207,155,722 |
| 2024-08-16 | 20.49 | 20.93 | 20.15 | 20.75 | +1.07% | 111,946 | 230,759,882 |
| 2024-08-15 | 20.35 | 20.74 | 20.18 | 20.53 | +0.69% | 119,427 | 244,714,329 |
| 2024-08-14 | 20.82 | 20.88 | 20.22 | 20.39 | -2.49% | 108,702 | 222,187,807 |
| 2024-08-13 | 20.69 | 20.91 | 20.48 | 20.91 | +0.67% | 89,165 | 184,426,914 |
| 2024-08-12 | 20.91 | 21.2 | 20.7 | 20.77 | -0.67% | 101,327 | 211,921,514 |
| 2024-08-09 | 21.48 | 21.63 | 20.82 | 20.91 | -2.06% | 138,241 | 291,398,111 |
| 2024-08-08 | 21.59 | 21.86 | 21.3 | 21.35 | -1.61% | 139,280 | 300,036,527 |
| 2024-08-07 | 22.1 | 22.27 | 21.66 | 21.7 | -2.6% | 138,820 | 302,761,775 |
| 2024-08-06 | 21.99 | 22.46 | 21.82 | 22.28 | +1.6% | 169,513 | 375,886,581 |
| 2024-08-05 | 22.37 | 22.64 | 21.8 | 21.93 | -0.99% | 174,876 | 388,057,715 |
| 2024-08-02 | 21.98 | 22.99 | 21.95 | 22.15 | +0.41% | 256,076 | 577,549,481 |
| 2024-08-01 | 22.07 | 22.3 | 21.88 | 22.06 | -0.27% | 129,737 | 285,725,108 |
| 2024-07-31 | 21.18 | 22.19 | 21.09 | 22.12 | +3.95% | 242,728 | 529,512,156 |
| 2024-07-30 | 20.81 | 21.66 | 20.81 | 21.28 | +2.8% | 210,946 | 451,371,737 |
| 2024-07-29 | 20.6 | 20.96 | 20.51 | 20.7 | 0% | 100,903 | 208,924,203 |
| 2024-07-26 | 20.84 | 21.03 | 20.51 | 20.7 | -0.67% | 140,014 | 289,983,030 |
| 2024-07-25 | 20.6 | 21.22 | 20.5 | 20.84 | +0.92% | 162,477 | 339,569,062 |
| 2024-07-24 | 20.89 | 21.72 | 20.58 | 20.65 | -1.85% | 209,648 | 442,169,075 |
| 2024-07-23 | 20.98 | 21.48 | 20.83 | 21.04 | -0.71% | 234,323 | 496,246,854 |
| 2024-07-22 | 20.33 | 21.47 | 20 | 21.19 | +5.9% | 315,697 | 661,913,058 |
| 2024-07-19 | 20.02 | 20.36 | 19.83 | 20.01 | -0.69% | 143,797 | 288,573,894 |
| 2024-07-18 | 19.99 | 20.24 | 19.83 | 20.15 | +0.25% | 154,340 | 309,298,020 |
| 2024-07-17 | 19.38 | 20.31 | 19.35 | 20.1 | +3.4% | 196,464 | 393,115,596 |
| 2024-07-16 | 19.23 | 19.49 | 19.2 | 19.44 | +1.09% | 76,460 | 147,935,423 |
| 2024-07-15 | 19.53 | 19.78 | 19.17 | 19.23 | -2.44% | 98,665 | 191,040,206 |
| 2024-07-12 | 19.86 | 20.19 | 19.7 | 19.71 | -0.35% | 152,477 | 303,149,271 |
| 2024-07-11 | 19.19 | 19.88 | 18.9 | 19.78 | +5.78% | 186,024 | 364,054,451 |
| 2024-07-10 | 18.58 | 18.96 | 18.49 | 18.7 | 0% | 83,395 | 156,386,851 |
| 2024-07-09 | 18.46 | 18.73 | 17.96 | 18.7 | +0.81% | 128,504 | 235,840,272 |
| 2024-07-08 | 18.91 | 18.94 | 18.43 | 18.55 | -1.96% | 86,710 | 161,340,739 |
| 2024-07-05 | 18 | 19.08 | 17.7 | 18.92 | +4.65% | 158,856 | 294,606,778 |
| 2024-07-04 | 18.6 | 18.75 | 17.88 | 18.08 | -3.11% | 126,361 | 229,383,434 |
| 2024-07-03 | 18.49 | 18.93 | 18.28 | 18.66 | +0.81% | 82,876 | 153,975,032 |
| 2024-07-02 | 18.69 | 18.79 | 18.37 | 18.51 | -0.32% | 71,448 | 132,580,881 |
| 2024-07-01 | 18.46 | 18.64 | 18.13 | 18.57 | -0.05% | 69,171 | 127,311,995 |
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：