股票概览
30.05
+15.36%
+4
27.48
开盘价
30.55
最高价
26.21
最低价
128,974
成交量
数据更新至: 2024-09-30
技术指标
25.95
MA5 (5日均线)
24.35
MA10 (10日均线)
24.03
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 | 27.48 | 30.55 | 26.21 | 30.05 | +15.36% | 128,974 | 364,667,383 |
| 2024-09-27 | 24.94 | 26.88 | 24.86 | 26.05 | +4.28% | 97,407 | 250,091,126 |
| 2024-09-26 | 24.66 | 25.35 | 24.22 | 24.98 | +1.22% | 67,122 | 166,738,723 |
| 2024-09-25 | 23.95 | 25.8 | 23.86 | 24.68 | +2.83% | 85,838 | 211,779,010 |
| 2024-09-24 | 23.75 | 24.05 | 23.19 | 24 | +1.22% | 66,535 | 157,878,847 |
| 2024-09-23 | 23.03 | 24.2 | 23.03 | 23.71 | -0.13% | 68,016 | 159,830,320 |
| 2024-09-20 | 22.17 | 24.53 | 21.74 | 23.74 | +6.55% | 81,837 | 188,242,679 |
| 2024-09-19 | 22.2 | 22.55 | 21.67 | 22.28 | +1.27% | 41,817 | 92,544,924 |
| 2024-09-18 | 21.82 | 22.9 | 21.59 | 22 | -0.14% | 47,438 | 105,700,262 |
| 2024-09-13 | 22.01 | 22.72 | 21.8 | 22.03 | +1.33% | 51,844 | 115,508,045 |
| 2024-09-12 | 22.26 | 22.47 | 21.7 | 21.74 | -2.38% | 36,335 | 80,273,107 |
| 2024-09-11 | 22.39 | 22.44 | 22.03 | 22.27 | -0.67% | 26,736 | 59,412,038 |
| 2024-09-10 | 22.55 | 22.93 | 22.02 | 22.42 | -0.58% | 35,758 | 80,068,280 |
| 2024-09-09 | 22.26 | 22.85 | 21.68 | 22.55 | +0.36% | 37,823 | 84,638,422 |
| 2024-09-06 | 24.66 | 24.66 | 22.3 | 22.47 | -8.77% | 75,202 | 175,324,210 |
| 2024-09-05 | 24.49 | 25.08 | 24.1 | 24.63 | +1.48% | 48,717 | 119,756,123 |
| 2024-09-04 | 25.4 | 25.77 | 24.1 | 24.27 | -6.33% | 72,370 | 179,906,684 |
| 2024-09-03 | 25.55 | 26.59 | 24.61 | 25.91 | +1.93% | 90,482 | 231,850,052 |
| 2024-09-02 | 25.35 | 27.48 | 24.7 | 25.42 | -0.12% | 117,157 | 305,302,554 |
| 2024-08-30 | 24.08 | 27.05 | 23.66 | 25.45 | +7.07% | 126,607 | 318,371,902 |
| 2024-08-29 | 23.91 | 24.5 | 23.26 | 23.77 | -3.41% | 89,359 | 212,952,833 |
| 2024-08-28 | 23.01 | 26.06 | 22.6 | 24.61 | +5.22% | 124,975 | 308,182,653 |
| 2024-08-27 | 23.21 | 24.7 | 23.03 | 23.39 | +0.04% | 85,145 | 203,352,409 |
| 2024-08-26 | 23.49 | 24.42 | 23.01 | 23.38 | -3.31% | 71,137 | 167,755,320 |
| 2024-08-23 | 23.53 | 24.62 | 22.39 | 24.18 | -1.39% | 107,534 | 250,361,079 |
| 2024-08-22 | 23.4 | 25.47 | 22.76 | 24.52 | +3.85% | 131,089 | 315,766,446 |
| 2024-08-21 | 23.46 | 25.48 | 23.14 | 23.61 | -3.48% | 116,258 | 277,283,014 |
| 2024-08-20 | 26 | 27.45 | 24.24 | 24.46 | -6.43% | 154,414 | 394,079,622 |
| 2024-08-19 | 21.3 | 26.14 | 21.19 | 26.14 | +20.02% | 169,920 | 404,027,910 |
| 2024-08-16 | 22.94 | 23.05 | 21.44 | 21.78 | -6.92% | 108,823 | 238,274,552 |
| 2024-08-15 | 23.86 | 24.87 | 23.1 | 23.4 | -5.72% | 126,702 | 302,044,698 |
| 2024-08-14 | 23.16 | 25.64 | 22.2 | 24.82 | +6.43% | 158,890 | 378,664,360 |
| 2024-08-13 | 22.48 | 25.65 | 21.9 | 23.32 | +1.44% | 170,118 | 405,678,615 |
| 2024-08-12 | 19.41 | 22.99 | 19.39 | 22.99 | +19.99% | 111,570 | 233,790,984 |
| 2024-08-09 | 19.55 | 19.65 | 19.13 | 19.16 | -1.08% | 25,938 | 50,177,907 |
| 2024-08-08 | 20.11 | 20.19 | 19.31 | 19.37 | -4.35% | 38,156 | 74,705,509 |
| 2024-08-07 | 20.22 | 20.5 | 19.89 | 20.25 | 0% | 31,050 | 62,683,702 |
| 2024-08-06 | 19.91 | 20.6 | 19.72 | 20.25 | +1.25% | 45,885 | 92,433,645 |
| 2024-08-05 | 20.6 | 21.15 | 19.9 | 20 | -7.79% | 72,220 | 148,773,578 |
| 2024-08-02 | 20.1 | 22.49 | 19.86 | 21.69 | +5.44% | 96,772 | 204,733,625 |
| 2024-08-01 | 19.78 | 21.5 | 19.62 | 20.57 | +4.58% | 77,360 | 159,021,095 |
| 2024-07-31 | 19.18 | 19.79 | 19 | 19.67 | +2.45% | 36,443 | 70,773,003 |
| 2024-07-30 | 19 | 19.47 | 18.83 | 19.2 | +1% | 25,986 | 49,828,307 |
| 2024-07-29 | 18.92 | 19.21 | 18.64 | 19.01 | +0.48% | 29,260 | 55,525,369 |
| 2024-07-26 | 18.05 | 18.92 | 18.03 | 18.92 | +4.59% | 32,703 | 60,916,186 |
| 2024-07-25 | 17.62 | 18.28 | 17.58 | 18.09 | +0.78% | 17,484 | 31,513,386 |
| 2024-07-24 | 18.08 | 18.42 | 17.75 | 17.95 | -1.37% | 21,661 | 39,052,957 |
| 2024-07-23 | 18.18 | 18.7 | 18.11 | 18.2 | -0.16% | 27,023 | 49,688,983 |
| 2024-07-22 | 18.2 | 18.38 | 17.89 | 18.23 | +1.22% | 19,636 | 35,630,323 |
| 2024-07-19 | 17.47 | 18.35 | 17.38 | 18.01 | +2.04% | 26,221 | 47,074,901 |
| 2024-07-18 | 17.37 | 17.87 | 16.98 | 17.65 | +0.34% | 22,340 | 38,726,231 |
| 2024-07-17 | 17.99 | 18.13 | 17.59 | 17.59 | -2.28% | 18,705 | 33,247,294 |
| 2024-07-16 | 18.1 | 18.29 | 17.85 | 18 | -0.72% | 12,586 | 22,662,648 |
| 2024-07-15 | 18.59 | 18.75 | 17.95 | 18.13 | -1.63% | 14,960 | 27,228,168 |
| 2024-07-12 | 18.62 | 18.83 | 18.26 | 18.43 | -0.91% | 20,763 | 38,519,481 |
| 2024-07-11 | 18.3 | 18.6 | 18.02 | 18.6 | +3.97% | 27,071 | 49,691,508 |
| 2024-07-10 | 17.93 | 18.09 | 17.71 | 17.89 | +0.11% | 20,114 | 36,110,201 |
| 2024-07-09 | 17.76 | 17.96 | 17 | 17.87 | +0.56% | 31,501 | 55,080,620 |
| 2024-07-08 | 18.04 | 18.27 | 17.4 | 17.77 | -1.82% | 24,228 | 42,896,292 |
| 2024-07-05 | 17.95 | 18.11 | 17.47 | 18.1 | +1.86% | 28,801 | 51,314,420 |
| 2024-07-04 | 18.51 | 18.78 | 17.74 | 17.77 | -4.87% | 32,120 | 58,027,587 |
| 2024-07-03 | 18.48 | 18.93 | 18.25 | 18.68 | +1.08% | 30,780 | 57,318,705 |
| 2024-07-02 | 18.09 | 18.85 | 18.02 | 18.48 | +1.93% | 34,068 | 63,094,153 |
| 2024-07-01 | 18.29 | 18.77 | 17.91 | 18.13 | -1.84% | 44,281 | 80,862,348 |
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：