股票概览
30.58
+16.72%
+4.38
27.15
开盘价
30.88
最高价
26.8
最低价
91,393
成交量
数据更新至: 2024-09-30
技术指标
25.80
MA5 (5日均线)
24.35
MA10 (10日均线)
24.08
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 | 27.15 | 30.88 | 26.8 | 30.58 | +16.72% | 91,393 | 262,915,998 |
| 2024-09-27 | 25.06 | 26.49 | 24.83 | 26.2 | +6.46% | 53,509 | 137,295,854 |
| 2024-09-26 | 23.6 | 24.63 | 23.6 | 24.61 | +3.36% | 36,168 | 87,693,222 |
| 2024-09-25 | 24.07 | 24.46 | 23.66 | 23.81 | +0.04% | 38,329 | 92,380,579 |
| 2024-09-24 | 22.81 | 23.8 | 22.62 | 23.8 | +3.98% | 35,834 | 83,512,453 |
| 2024-09-23 | 22.82 | 23.38 | 22.6 | 22.89 | -0.17% | 16,875 | 38,916,571 |
| 2024-09-20 | 23.04 | 23.38 | 22.81 | 22.93 | -0.04% | 17,988 | 41,425,231 |
| 2024-09-19 | 22.88 | 23.15 | 22.55 | 22.94 | +1.1% | 16,420 | 37,612,878 |
| 2024-09-18 | 23.04 | 23.3 | 22.36 | 22.69 | -1.48% | 15,798 | 35,864,447 |
| 2024-09-13 | 23.39 | 23.9 | 23.02 | 23.03 | -1.75% | 19,471 | 45,657,062 |
| 2024-09-12 | 24.19 | 24.36 | 23.44 | 23.44 | -1.88% | 17,946 | 42,705,631 |
| 2024-09-11 | 23.74 | 24.32 | 23.65 | 23.89 | -1.24% | 22,674 | 54,231,432 |
| 2024-09-10 | 23.18 | 24.71 | 23.01 | 24.19 | +3.95% | 33,294 | 79,746,435 |
| 2024-09-09 | 23.07 | 23.49 | 22.96 | 23.27 | -0.04% | 12,029 | 27,949,751 |
| 2024-09-06 | 24.02 | 24.15 | 23.23 | 23.28 | -3.76% | 20,080 | 47,485,213 |
| 2024-09-05 | 24.35 | 24.66 | 23.92 | 24.19 | +0.25% | 23,817 | 57,764,050 |
| 2024-09-04 | 24 | 24.51 | 23.5 | 24.13 | +0.37% | 22,542 | 54,004,308 |
| 2024-09-03 | 23.8 | 24.15 | 23.66 | 24.04 | +1.26% | 23,164 | 55,434,846 |
| 2024-09-02 | 23.98 | 24.4 | 23.7 | 23.74 | -0.54% | 28,550 | 68,695,260 |
| 2024-08-30 | 23 | 24.28 | 22.88 | 23.87 | +5.11% | 36,962 | 87,943,941 |
| 2024-08-29 | 22.25 | 22.87 | 22.16 | 22.71 | +1.34% | 15,184 | 34,257,784 |
| 2024-08-28 | 22.39 | 22.69 | 22.16 | 22.41 | -0.04% | 13,901 | 31,209,831 |
| 2024-08-27 | 23.23 | 23.34 | 22.31 | 22.42 | -3.49% | 16,860 | 38,289,882 |
| 2024-08-26 | 23.05 | 23.48 | 22.93 | 23.23 | +0.56% | 14,491 | 33,653,288 |
| 2024-08-23 | 22.86 | 23.42 | 22.5 | 23.1 | +1.01% | 19,236 | 44,209,060 |
| 2024-08-22 | 23.47 | 23.65 | 22.87 | 22.87 | -2.64% | 18,689 | 43,163,730 |
| 2024-08-21 | 23.72 | 23.92 | 23.22 | 23.49 | +0.34% | 18,953 | 44,774,019 |
| 2024-08-20 | 23.81 | 23.98 | 23.31 | 23.41 | -2.05% | 18,995 | 44,822,600 |
| 2024-08-19 | 24.56 | 24.77 | 23.77 | 23.9 | -2.29% | 29,115 | 70,530,021 |
| 2024-08-16 | 24.06 | 24.75 | 23.88 | 24.46 | +2% | 33,023 | 80,686,666 |
| 2024-08-15 | 23.57 | 24.14 | 23.45 | 23.98 | +1.1% | 20,025 | 47,821,456 |
| 2024-08-14 | 23.71 | 23.87 | 23.51 | 23.72 | +0.38% | 18,502 | 43,889,776 |
| 2024-08-13 | 23.3 | 23.73 | 23.2 | 23.63 | +1.72% | 14,084 | 33,086,512 |
| 2024-08-12 | 23.2 | 23.58 | 23 | 23.23 | -1.32% | 18,337 | 42,618,205 |
| 2024-08-09 | 23.69 | 23.96 | 23.46 | 23.54 | +0.77% | 22,266 | 52,774,509 |
| 2024-08-08 | 23.73 | 23.95 | 23.09 | 23.36 | -2.71% | 22,562 | 52,890,147 |
| 2024-08-07 | 23.57 | 24.44 | 23.54 | 24.01 | +1.52% | 24,603 | 59,280,212 |
| 2024-08-06 | 23.76 | 24.02 | 23.32 | 23.65 | +0.85% | 21,312 | 50,233,267 |
| 2024-08-05 | 24.8 | 25.19 | 23.4 | 23.45 | -6.91% | 34,870 | 84,151,103 |
| 2024-08-02 | 25.93 | 26.15 | 25.1 | 25.19 | -4.18% | 29,160 | 74,600,397 |
| 2024-08-01 | 26.56 | 26.88 | 26.14 | 26.29 | -0.34% | 28,422 | 75,088,899 |
| 2024-07-31 | 25.5 | 26.55 | 25.5 | 26.38 | +2.65% | 34,507 | 90,432,284 |
| 2024-07-30 | 25.16 | 25.83 | 24.76 | 25.7 | +1.58% | 27,326 | 69,247,558 |
| 2024-07-29 | 25.55 | 25.73 | 25.18 | 25.3 | -0.71% | 15,994 | 40,669,122 |
| 2024-07-26 | 25.55 | 25.75 | 25.2 | 25.48 | +0.63% | 18,610 | 47,447,025 |
| 2024-07-25 | 25.3 | 25.72 | 24.86 | 25.32 | -1.21% | 21,390 | 54,034,152 |
| 2024-07-24 | 25.76 | 26.64 | 25.58 | 25.63 | -0.93% | 26,213 | 68,293,101 |
| 2024-07-23 | 26.92 | 27.08 | 25.85 | 25.87 | -4.04% | 25,034 | 66,159,809 |
| 2024-07-22 | 26.73 | 27.2 | 26.5 | 26.96 | +0.9% | 24,221 | 65,133,989 |
| 2024-07-19 | 26.1 | 27.24 | 26.1 | 26.72 | +1.02% | 26,060 | 70,036,211 |
| 2024-07-18 | 26.3 | 26.76 | 25.4 | 26.45 | -1.45% | 31,313 | 81,658,765 |
| 2024-07-17 | 27.85 | 28.13 | 26.83 | 26.84 | -4.76% | 34,380 | 94,068,816 |
| 2024-07-16 | 27.71 | 28.5 | 27.39 | 28.18 | +1.33% | 34,409 | 96,431,187 |
| 2024-07-15 | 27.93 | 28.25 | 27.37 | 27.81 | -0.43% | 29,143 | 80,979,137 |
| 2024-07-12 | 28 | 28.28 | 27.62 | 27.93 | -1.62% | 36,920 | 103,062,399 |
| 2024-07-11 | 28.1 | 28.71 | 27.72 | 28.39 | +2.9% | 49,362 | 139,414,426 |
| 2024-07-10 | 27.18 | 28.2 | 27 | 27.59 | +0.73% | 49,997 | 138,774,138 |
| 2024-07-09 | 26.12 | 27.5 | 25.5 | 27.39 | +5.22% | 55,487 | 149,919,411 |
| 2024-07-08 | 26.49 | 27.09 | 26 | 26.03 | -2.44% | 30,236 | 80,396,350 |
| 2024-07-05 | 26.35 | 27.58 | 25.99 | 26.68 | -0.41% | 40,857 | 108,215,700 |
| 2024-07-04 | 28.4 | 28.43 | 26.67 | 26.79 | -4.25% | 52,539 | 144,305,592 |
| 2024-07-03 | 30.46 | 30.46 | 27.79 | 27.98 | -8.74% | 70,048 | 202,971,308 |
| 2024-07-02 | 31.81 | 31.81 | 30.36 | 30.66 | -3.86% | 57,644 | 177,963,681 |
| 2024-07-01 | 31.98 | 32.56 | 30.82 | 31.89 | -1.24% | 57,615 | 182,176,920 |
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：