股票概览
30.9
+10.36%
+2.9
29.79
开盘价
31.88
最高价
28.5
最低价
220,440
成交量
数据更新至: 2024-09-30
技术指标
26.21
MA5 (5日均线)
24.31
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 | 29.79 | 31.88 | 28.5 | 30.9 | +10.36% | 220,440 | 669,539,531 |
| 2024-09-27 | 26.1 | 28.22 | 25.66 | 28 | +9.16% | 120,850 | 324,960,804 |
| 2024-09-26 | 23.8 | 25.66 | 23.31 | 25.65 | +5.99% | 109,324 | 268,388,340 |
| 2024-09-25 | 22.65 | 24.98 | 22.65 | 24.2 | +8.52% | 138,535 | 336,516,442 |
| 2024-09-24 | 22.46 | 22.6 | 21.07 | 22.3 | +1% | 83,882 | 182,709,806 |
| 2024-09-23 | 22.88 | 22.99 | 21.95 | 22.08 | -2.43% | 38,017 | 85,356,009 |
| 2024-09-20 | 22.61 | 22.97 | 22.26 | 22.63 | +0.09% | 27,211 | 61,395,456 |
| 2024-09-19 | 22.75 | 23.22 | 22.2 | 22.61 | -0.66% | 47,021 | 106,697,357 |
| 2024-09-18 | 22.02 | 22.85 | 22.02 | 22.76 | +3.45% | 40,469 | 91,138,225 |
| 2024-09-13 | 23.45 | 23.45 | 22 | 22 | -5.46% | 59,506 | 133,322,163 |
| 2024-09-12 | 22.82 | 23.73 | 22.82 | 23.27 | +1.53% | 39,322 | 91,865,714 |
| 2024-09-11 | 22.7 | 22.93 | 22.45 | 22.92 | +0.75% | 23,709 | 53,908,119 |
| 2024-09-10 | 22.66 | 22.95 | 22.2 | 22.75 | +0.66% | 33,788 | 76,187,848 |
| 2024-09-09 | 22.7 | 22.92 | 22.24 | 22.6 | -1.01% | 45,263 | 102,186,780 |
| 2024-09-06 | 24.18 | 24.18 | 22.77 | 22.83 | -3.71% | 50,400 | 116,581,519 |
| 2024-09-05 | 23.59 | 24.21 | 23.47 | 23.71 | +0.89% | 40,306 | 95,934,844 |
| 2024-09-04 | 23.45 | 23.91 | 23.12 | 23.5 | -0.59% | 48,031 | 112,840,990 |
| 2024-09-03 | 23.3 | 24.18 | 23.1 | 23.64 | +1.03% | 41,738 | 99,183,564 |
| 2024-09-02 | 24.25 | 24.26 | 23.34 | 23.4 | -3.47% | 57,644 | 136,921,279 |
| 2024-08-30 | 24.2 | 24.65 | 23.87 | 24.24 | -0.29% | 82,070 | 199,483,558 |
| 2024-08-29 | 24.49 | 24.9 | 24.08 | 24.31 | -0.78% | 46,355 | 113,234,237 |
| 2024-08-28 | 23.98 | 24.93 | 23.7 | 24.5 | +2.25% | 69,813 | 170,929,518 |
| 2024-08-27 | 24.2 | 24.46 | 23.7 | 23.96 | -0.79% | 51,169 | 123,006,272 |
| 2024-08-26 | 24.88 | 24.98 | 23.75 | 24.15 | -2.74% | 56,832 | 137,115,053 |
| 2024-08-23 | 24.4 | 24.99 | 24.01 | 24.83 | +1.47% | 68,863 | 168,308,665 |
| 2024-08-22 | 25.28 | 25.65 | 24.41 | 24.47 | -3.51% | 108,923 | 271,525,466 |
| 2024-08-21 | 24.63 | 25.92 | 24.4 | 25.36 | +2.88% | 136,213 | 343,010,196 |
| 2024-08-20 | 23.39 | 24.65 | 23.23 | 24.65 | +5.39% | 142,991 | 345,886,753 |
| 2024-08-19 | 23.41 | 23.85 | 22.8 | 23.39 | -0.38% | 61,177 | 143,096,789 |
| 2024-08-16 | 23.32 | 23.93 | 23 | 23.48 | +1.12% | 64,559 | 152,072,804 |
| 2024-08-15 | 23 | 23.58 | 22.79 | 23.22 | +0.61% | 54,918 | 127,312,842 |
| 2024-08-14 | 23.2 | 23.58 | 22.8 | 23.08 | -1.07% | 48,388 | 112,092,673 |
| 2024-08-13 | 23.5 | 23.9 | 23 | 23.33 | -0.55% | 55,609 | 129,252,209 |
| 2024-08-12 | 23.7 | 24.17 | 23.37 | 23.46 | -0.68% | 71,928 | 170,931,913 |
| 2024-08-09 | 23.64 | 24.25 | 23.32 | 23.62 | -0.55% | 102,768 | 243,343,585 |
| 2024-08-08 | 23 | 24.13 | 22.8 | 23.75 | +3.53% | 99,093 | 233,398,700 |
| 2024-08-07 | 23.18 | 23.69 | 22.8 | 22.94 | -1.33% | 69,098 | 160,226,819 |
| 2024-08-06 | 23.9 | 24.09 | 22.33 | 23.25 | -1.27% | 135,075 | 309,823,514 |
| 2024-08-05 | 23.9 | 24.7 | 23.5 | 23.55 | -1.38% | 101,677 | 243,599,016 |
| 2024-08-02 | 23.96 | 25.53 | 23.8 | 23.88 | -0.25% | 118,768 | 291,830,735 |
| 2024-08-01 | 24.5 | 24.97 | 23.8 | 23.94 | -2.48% | 71,935 | 174,193,362 |
| 2024-07-31 | 23.15 | 25.09 | 22.61 | 24.55 | +6.05% | 126,752 | 305,902,238 |
| 2024-07-30 | 24.14 | 24.14 | 22.65 | 23.15 | -4.14% | 98,203 | 227,440,524 |
| 2024-07-29 | 24.46 | 24.6 | 23.9 | 24.15 | -0.9% | 41,363 | 99,986,255 |
| 2024-07-26 | 24.61 | 25.05 | 24.2 | 24.37 | -1.18% | 55,165 | 135,016,598 |
| 2024-07-25 | 25 | 25.35 | 24.42 | 24.66 | -2.18% | 56,576 | 140,892,221 |
| 2024-07-24 | 24.32 | 25.63 | 23.88 | 25.21 | +3.32% | 142,292 | 353,029,067 |
| 2024-07-23 | 26.28 | 26.29 | 24.4 | 24.4 | -7.05% | 117,057 | 293,911,859 |
| 2024-07-22 | 27.27 | 27.27 | 26.1 | 26.25 | -3.46% | 102,359 | 272,425,055 |
| 2024-07-19 | 27.07 | 28.22 | 26.66 | 27.19 | -0.55% | 93,530 | 256,334,487 |
| 2024-07-18 | 25.79 | 27.67 | 25.66 | 27.34 | +4.99% | 130,027 | 347,974,574 |
| 2024-07-17 | 25.4 | 26.57 | 25.16 | 26.04 | +2.52% | 109,128 | 282,606,958 |
| 2024-07-16 | 25.59 | 25.75 | 24.94 | 25.4 | -1.01% | 89,611 | 226,722,171 |
| 2024-07-15 | 24.5 | 25.91 | 24.11 | 25.66 | +3.05% | 143,386 | 361,357,856 |
| 2024-07-12 | 23.91 | 25.24 | 23.91 | 24.9 | +3.62% | 128,645 | 318,965,054 |
| 2024-07-11 | 23.32 | 24.39 | 22.85 | 24.03 | +3.44% | 94,670 | 224,956,397 |
| 2024-07-10 | 23.69 | 23.74 | 23.06 | 23.23 | -1.57% | 65,138 | 151,774,358 |
| 2024-07-09 | 23.93 | 24.4 | 23.15 | 23.6 | -1.38% | 102,226 | 242,439,889 |
| 2024-07-08 | 24.51 | 25.42 | 23.76 | 23.93 | -2.88% | 130,810 | 316,561,806 |
| 2024-07-05 | 22.91 | 24.8 | 22.7 | 24.64 | +7.18% | 161,942 | 387,270,384 |
| 2024-07-04 | 23.18 | 23.65 | 22.8 | 22.99 | -0.82% | 85,807 | 198,501,052 |
| 2024-07-03 | 23.96 | 24.2 | 22.6 | 23.18 | -2.61% | 159,819 | 372,187,166 |
| 2024-07-02 | 25.65 | 25.67 | 23.49 | 23.8 | -7.1% | 161,972 | 392,681,006 |
| 2024-07-01 | 25.25 | 25.72 | 24.96 | 25.62 | +1.55% | 57,630 | 146,529,478 |
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：