股票概览
33.5
+15.8%
+4.57
31.9
开盘价
33.99
最高价
29.61
最低价
107,419
成交量
数据更新至: 2024-09-30
技术指标
29.08
MA5 (5日均线)
25.83
MA10 (10日均线)
24.49
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 | 31.9 | 33.99 | 29.61 | 33.5 | +15.8% | 107,419 | 341,128,852 |
| 2024-09-27 | 28.9 | 29.77 | 27.29 | 28.93 | +3.95% | 94,044 | 267,336,470 |
| 2024-09-26 | 26.25 | 29.15 | 26.18 | 27.83 | +2.09% | 85,498 | 237,690,097 |
| 2024-09-25 | 27.76 | 29.88 | 26.96 | 27.26 | -2.29% | 104,815 | 296,114,507 |
| 2024-09-24 | 23.05 | 27.9 | 22.86 | 27.9 | +20% | 86,203 | 230,003,047 |
| 2024-09-23 | 22.3 | 23.49 | 22.13 | 23.25 | +4.21% | 19,849 | 45,743,448 |
| 2024-09-20 | 22.91 | 22.91 | 22.22 | 22.31 | -2.75% | 8,961 | 20,070,485 |
| 2024-09-19 | 22.11 | 23.6 | 22.11 | 22.94 | +3.75% | 13,768 | 31,384,230 |
| 2024-09-18 | 22.19 | 22.37 | 21.5 | 22.11 | -0.72% | 7,704 | 16,864,435 |
| 2024-09-13 | 22.66 | 22.87 | 22.26 | 22.27 | -1.81% | 6,069 | 13,642,187 |
| 2024-09-12 | 22.61 | 23.08 | 22.61 | 22.68 | -0.35% | 5,933 | 13,579,259 |
| 2024-09-11 | 22.51 | 22.9 | 22.35 | 22.76 | +0.57% | 5,913 | 13,408,579 |
| 2024-09-10 | 22.48 | 22.96 | 22 | 22.63 | +0.31% | 6,264 | 14,153,420 |
| 2024-09-09 | 22.6 | 22.77 | 22.33 | 22.56 | -0.92% | 6,710 | 15,101,258 |
| 2024-09-06 | 23.3 | 23.42 | 22.73 | 22.77 | -2.32% | 9,022 | 20,767,779 |
| 2024-09-05 | 23.57 | 23.84 | 23.1 | 23.31 | -1.1% | 8,228 | 19,288,227 |
| 2024-09-04 | 23.72 | 23.82 | 23.41 | 23.57 | -0.76% | 6,713 | 15,820,203 |
| 2024-09-03 | 23.51 | 23.88 | 23.33 | 23.75 | +1.02% | 9,214 | 21,771,579 |
| 2024-09-02 | 23.9 | 23.9 | 23.51 | 23.51 | -1.63% | 14,715 | 34,753,882 |
| 2024-08-30 | 23.72 | 24.19 | 23.4 | 23.9 | +1.27% | 16,143 | 38,611,650 |
| 2024-08-29 | 23.04 | 23.7 | 22.85 | 23.6 | +1.86% | 12,118 | 28,419,660 |
| 2024-08-28 | 22.9 | 23.35 | 22.85 | 23.17 | +1.09% | 8,103 | 18,786,503 |
| 2024-08-27 | 23.36 | 23.36 | 22.88 | 22.92 | -1.88% | 7,641 | 17,597,250 |
| 2024-08-26 | 22.85 | 23.54 | 22.85 | 23.36 | +1.34% | 12,110 | 28,200,657 |
| 2024-08-23 | 23.34 | 23.67 | 22.68 | 23.05 | -1.54% | 11,149 | 25,650,973 |
| 2024-08-22 | 23.48 | 23.87 | 23.24 | 23.41 | +0.39% | 17,708 | 41,737,227 |
| 2024-08-21 | 22.92 | 23.49 | 22.57 | 23.32 | +1.48% | 16,306 | 37,824,482 |
| 2024-08-20 | 23.05 | 23.22 | 22.62 | 22.98 | +0.52% | 11,210 | 25,669,291 |
| 2024-08-19 | 22.79 | 23.11 | 22.69 | 22.86 | +0.44% | 8,516 | 19,518,045 |
| 2024-08-16 | 23.3 | 23.35 | 22.6 | 22.76 | -2.98% | 15,745 | 36,083,363 |
| 2024-08-15 | 22.96 | 23.74 | 22.54 | 23.46 | +2% | 18,264 | 42,299,138 |
| 2024-08-14 | 23.44 | 23.65 | 22.8 | 23 | -1.71% | 8,975 | 20,764,146 |
| 2024-08-13 | 22.97 | 23.42 | 22.8 | 23.4 | +1.74% | 8,479 | 19,653,215 |
| 2024-08-12 | 22.89 | 23.44 | 22.81 | 23 | +0.79% | 10,104 | 23,381,876 |
| 2024-08-09 | 23.28 | 23.4 | 22.82 | 22.82 | -0.65% | 7,227 | 16,707,870 |
| 2024-08-08 | 23.2 | 23.48 | 22.56 | 22.97 | -1.84% | 8,700 | 19,928,191 |
| 2024-08-07 | 23.3 | 23.68 | 22.91 | 23.4 | +1.39% | 10,533 | 24,580,785 |
| 2024-08-06 | 22.92 | 23.2 | 22.45 | 23.08 | +3.5% | 10,756 | 24,699,650 |
| 2024-08-05 | 23.3 | 23.5 | 22.21 | 22.3 | -4.41% | 13,152 | 29,992,968 |
| 2024-08-02 | 23.8 | 24.08 | 23.33 | 23.33 | -2.3% | 8,179 | 19,326,847 |
| 2024-08-01 | 24.18 | 24.25 | 23.73 | 23.88 | -1.08% | 10,755 | 25,800,830 |
| 2024-07-31 | 23.13 | 24.29 | 23.07 | 24.14 | +4.37% | 13,484 | 32,151,940 |
| 2024-07-30 | 23.22 | 23.36 | 22.93 | 23.13 | -0.73% | 6,703 | 15,525,510 |
| 2024-07-29 | 23.47 | 23.65 | 23.17 | 23.3 | -0.77% | 7,268 | 16,948,666 |
| 2024-07-26 | 23.03 | 23.6 | 23.03 | 23.48 | +1.16% | 8,391 | 19,687,462 |
| 2024-07-25 | 23 | 23.55 | 22.68 | 23.21 | -0.09% | 10,525 | 24,298,129 |
| 2024-07-24 | 23.72 | 23.96 | 23.04 | 23.23 | -2.84% | 13,154 | 30,796,430 |
| 2024-07-23 | 24.89 | 24.97 | 23.87 | 23.91 | -3.82% | 13,765 | 33,567,611 |
| 2024-07-22 | 24.98 | 24.98 | 24.41 | 24.86 | -0.08% | 10,974 | 27,087,615 |
| 2024-07-19 | 24.81 | 25.21 | 24.66 | 24.88 | -0.76% | 11,534 | 28,856,190 |
| 2024-07-18 | 24.81 | 25.07 | 24.36 | 25.07 | -0.75% | 13,752 | 33,976,213 |
| 2024-07-17 | 25.1 | 25.58 | 24.8 | 25.26 | -0.32% | 16,965 | 42,810,052 |
| 2024-07-16 | 26.31 | 26.67 | 25.15 | 25.34 | -4.63% | 29,561 | 75,652,836 |
| 2024-07-15 | 26.76 | 26.91 | 26.46 | 26.57 | -1.41% | 14,055 | 37,477,834 |
| 2024-07-12 | 27.04 | 27.25 | 26.83 | 26.95 | -1.14% | 19,390 | 52,314,705 |
| 2024-07-11 | 26.99 | 27.37 | 26.78 | 27.26 | +1.87% | 30,420 | 82,487,848 |
| 2024-07-10 | 26.66 | 27.58 | 26.52 | 26.76 | -1.25% | 35,390 | 95,396,667 |
| 2024-07-09 | 25.88 | 27.38 | 25.67 | 27.1 | +2.77% | 48,134 | 128,710,124 |
| 2024-07-08 | 26.04 | 27.97 | 25.26 | 26.37 | +6.29% | 52,777 | 138,127,987 |
| 2024-07-05 | 24.71 | 25.06 | 24.2 | 24.81 | -0.2% | 13,625 | 33,505,813 |
| 2024-07-04 | 25.58 | 25.8 | 24.65 | 24.86 | -3.04% | 11,788 | 29,616,013 |
| 2024-07-03 | 26.13 | 26.13 | 25.4 | 25.64 | -2.66% | 13,470 | 34,586,663 |
| 2024-07-02 | 26.17 | 26.48 | 25.77 | 26.34 | +0.77% | 15,963 | 41,702,028 |
| 2024-07-01 | 25.69 | 26.42 | 25.42 | 26.14 | +1.75% | 15,293 | 39,650,392 |
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：