股票概览
30.42
+13.89%
+3.71
27.23
开盘价
30.89
最高价
27.23
最低价
135,038
成交量
数据更新至: 2024-09-30
技术指标
26.22
MA5 (5日均线)
24.81
MA10 (10日均线)
24.51
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 | 27.23 | 30.89 | 27.23 | 30.42 | +13.89% | 135,038 | 391,138,238 |
| 2024-09-27 | 25.79 | 27.41 | 25.38 | 26.71 | +5.41% | 95,849 | 252,226,338 |
| 2024-09-26 | 24.46 | 25.36 | 24.36 | 25.34 | +2.67% | 67,583 | 168,360,893 |
| 2024-09-25 | 24.34 | 25.64 | 24.18 | 24.68 | +2.96% | 86,685 | 216,154,961 |
| 2024-09-24 | 23.39 | 24.05 | 23 | 23.97 | +3.05% | 51,304 | 121,457,495 |
| 2024-09-23 | 23.39 | 23.5 | 23.14 | 23.26 | -0.3% | 22,630 | 52,820,909 |
| 2024-09-20 | 23.5 | 23.7 | 23.18 | 23.33 | -1.1% | 23,815 | 55,742,226 |
| 2024-09-19 | 23.45 | 23.83 | 23.26 | 23.59 | +1.16% | 26,616 | 62,816,797 |
| 2024-09-18 | 23.32 | 23.62 | 23.01 | 23.32 | -0.51% | 24,636 | 57,250,102 |
| 2024-09-13 | 23.8 | 24.05 | 23.42 | 23.44 | -1.55% | 31,647 | 74,947,186 |
| 2024-09-12 | 24 | 24.4 | 23.77 | 23.81 | -0.54% | 28,191 | 67,856,073 |
| 2024-09-11 | 24.05 | 24.2 | 23.71 | 23.94 | -0.95% | 22,499 | 53,833,602 |
| 2024-09-10 | 24.01 | 24.31 | 23.6 | 24.17 | +0.62% | 33,822 | 80,875,973 |
| 2024-09-09 | 23.86 | 24.15 | 23.59 | 24.02 | +0.25% | 26,156 | 62,520,856 |
| 2024-09-06 | 24.52 | 24.64 | 23.9 | 23.96 | -2.36% | 33,927 | 81,938,477 |
| 2024-09-05 | 24.04 | 24.82 | 23.98 | 24.54 | +2.04% | 46,700 | 114,253,643 |
| 2024-09-04 | 24.28 | 24.58 | 23.85 | 24.05 | -1.52% | 42,852 | 103,290,988 |
| 2024-09-03 | 24.5 | 24.74 | 24.19 | 24.42 | +0.91% | 46,197 | 112,868,910 |
| 2024-09-02 | 24.68 | 25 | 24.18 | 24.2 | -3.12% | 65,895 | 161,487,128 |
| 2024-08-30 | 24 | 25.45 | 24 | 24.98 | +4.96% | 108,309 | 269,526,907 |
| 2024-08-29 | 23.7 | 24.11 | 23.22 | 23.8 | +0.34% | 67,466 | 159,940,153 |
| 2024-08-28 | 23.51 | 24.16 | 23.33 | 23.72 | -1.17% | 71,572 | 169,877,887 |
| 2024-08-27 | 25.01 | 25.65 | 23.88 | 24 | -5.88% | 104,978 | 259,831,700 |
| 2024-08-26 | 27 | 27.14 | 25.3 | 25.5 | -8.6% | 139,721 | 361,322,307 |
| 2024-08-23 | 29.29 | 29.4 | 26 | 27.9 | -5.23% | 184,461 | 507,577,875 |
| 2024-08-22 | 28 | 31.2 | 27.66 | 29.44 | -0.03% | 217,415 | 638,762,559 |
| 2024-08-21 | 31.6 | 32.5 | 29 | 29.45 | -1.37% | 287,872 | 891,501,102 |
| 2024-08-20 | 25.34 | 29.86 | 25.34 | 29.86 | +20.02% | 239,638 | 681,153,938 |
| 2024-08-19 | 25.69 | 26.3 | 24.41 | 24.88 | +2.81% | 78,048 | 197,654,039 |
| 2024-08-16 | 24.5 | 24.95 | 23.96 | 24.2 | -2.22% | 35,030 | 84,990,777 |
| 2024-08-15 | 23.9 | 25 | 23.4 | 24.75 | +3.47% | 46,621 | 113,834,703 |
| 2024-08-14 | 23.03 | 24.56 | 23.03 | 23.92 | +3.1% | 36,730 | 87,874,859 |
| 2024-08-13 | 23.52 | 23.68 | 22.75 | 23.2 | -1.69% | 18,852 | 43,671,376 |
| 2024-08-12 | 23.51 | 24.09 | 23.07 | 23.6 | +0.38% | 21,025 | 49,827,370 |
| 2024-08-09 | 24.3 | 24.48 | 23.5 | 23.51 | -2.53% | 14,307 | 34,018,060 |
| 2024-08-08 | 24.12 | 24.25 | 23.46 | 24.12 | -0.86% | 18,576 | 44,312,159 |
| 2024-08-07 | 24.52 | 25.11 | 24.11 | 24.33 | -1.54% | 25,340 | 62,444,691 |
| 2024-08-06 | 23.98 | 24.78 | 23.85 | 24.71 | +4.17% | 23,176 | 56,520,928 |
| 2024-08-05 | 24.3 | 25.06 | 23.7 | 23.72 | -2.99% | 19,726 | 48,093,585 |
| 2024-08-02 | 24.54 | 24.98 | 24.4 | 24.45 | -0.97% | 15,988 | 39,506,729 |
| 2024-08-01 | 24.85 | 24.97 | 24.43 | 24.69 | -0.68% | 17,163 | 42,349,249 |
| 2024-07-31 | 23.73 | 24.98 | 23.72 | 24.86 | +4.98% | 28,496 | 69,770,235 |
| 2024-07-30 | 23.97 | 24 | 23.58 | 23.68 | -1.29% | 12,006 | 28,522,330 |
| 2024-07-29 | 23.8 | 24.04 | 23.45 | 23.99 | +0.38% | 16,468 | 39,145,619 |
| 2024-07-26 | 23.55 | 24.03 | 23.45 | 23.9 | +2.01% | 14,853 | 35,296,068 |
| 2024-07-25 | 23.21 | 23.75 | 22.86 | 23.43 | +0.86% | 13,442 | 31,422,858 |
| 2024-07-24 | 23.5 | 23.72 | 23.17 | 23.23 | -1.65% | 12,674 | 29,631,822 |
| 2024-07-23 | 24.3 | 24.41 | 23.6 | 23.62 | -2.8% | 15,430 | 36,977,000 |
| 2024-07-22 | 24.1 | 24.36 | 23.91 | 24.3 | +0.83% | 14,392 | 34,820,499 |
| 2024-07-19 | 23.85 | 24.65 | 23.81 | 24.1 | +0.5% | 18,927 | 46,132,111 |
| 2024-07-18 | 24.4 | 24.4 | 23.6 | 23.98 | -2.12% | 20,964 | 50,001,807 |
| 2024-07-17 | 23.9 | 25.02 | 23.9 | 24.5 | +2.13% | 37,314 | 91,996,811 |
| 2024-07-16 | 23.98 | 24.12 | 23.56 | 23.99 | -0.62% | 13,569 | 32,415,969 |
| 2024-07-15 | 24.11 | 24.58 | 23.86 | 24.14 | -0.29% | 17,704 | 42,949,397 |
| 2024-07-12 | 24.63 | 24.9 | 24.11 | 24.21 | -2.38% | 21,126 | 51,753,079 |
| 2024-07-11 | 24 | 24.97 | 23.65 | 24.8 | +5.94% | 37,849 | 92,385,862 |
| 2024-07-10 | 23.85 | 24.09 | 23.3 | 23.41 | -2.21% | 18,050 | 42,778,131 |
| 2024-07-09 | 23.53 | 23.99 | 22.95 | 23.94 | +1.79% | 21,058 | 49,644,647 |
| 2024-07-08 | 24.24 | 24.24 | 23.42 | 23.52 | -3.65% | 16,535 | 39,173,045 |
| 2024-07-05 | 24.41 | 24.93 | 24.05 | 24.41 | +0.04% | 21,241 | 52,121,352 |
| 2024-07-04 | 25.17 | 25.17 | 24.3 | 24.4 | -2.13% | 16,639 | 40,911,593 |
| 2024-07-03 | 25.22 | 25.35 | 24.9 | 24.93 | -1.73% | 16,764 | 42,044,243 |
| 2024-07-02 | 25.4 | 25.73 | 25.2 | 25.37 | -0.39% | 25,211 | 64,221,240 |
| 2024-07-01 | 24.52 | 25.71 | 24.37 | 25.47 | +2.66% | 34,470 | 86,624,930 |
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：