股票概览
31.8
+10.72%
+3.08
29.46
开盘价
32.47
最高价
29.34
最低价
134,578
成交量
数据更新至: 2024-09-30
技术指标
27.73
MA5 (5日均线)
25.97
MA10 (10日均线)
25.62
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 | 29.46 | 32.47 | 29.34 | 31.8 | +10.72% | 134,578 | 416,230,474 |
| 2024-09-27 | 27.65 | 29 | 27.44 | 28.72 | +6.41% | 66,738 | 187,869,451 |
| 2024-09-26 | 25.94 | 27.01 | 25.75 | 26.99 | +4.61% | 40,937 | 108,398,821 |
| 2024-09-25 | 25.5 | 26.27 | 25.26 | 25.8 | +1.9% | 35,718 | 92,778,899 |
| 2024-09-24 | 24.27 | 25.36 | 24.12 | 25.32 | +5.85% | 27,311 | 67,705,664 |
| 2024-09-23 | 24.11 | 24.24 | 23.85 | 23.92 | -0.87% | 10,676 | 25,593,821 |
| 2024-09-20 | 24.56 | 24.56 | 23.94 | 24.13 | -1.43% | 12,652 | 30,514,617 |
| 2024-09-19 | 24.17 | 24.96 | 24.08 | 24.48 | +1.75% | 20,439 | 50,069,674 |
| 2024-09-18 | 24.9 | 24.9 | 23.73 | 24.06 | -1.64% | 20,363 | 48,959,154 |
| 2024-09-13 | 24.8 | 24.88 | 24.46 | 24.46 | -1.45% | 9,604 | 23,636,941 |
| 2024-09-12 | 24.87 | 25.37 | 24.77 | 24.82 | -0.48% | 11,109 | 27,763,449 |
| 2024-09-11 | 24.82 | 25.25 | 24.71 | 24.94 | -0.08% | 8,354 | 20,890,705 |
| 2024-09-10 | 25.13 | 25.2 | 24.59 | 24.96 | -0.68% | 15,167 | 37,731,318 |
| 2024-09-09 | 25.13 | 25.52 | 24.98 | 25.13 | -0.44% | 9,848 | 24,864,719 |
| 2024-09-06 | 25.65 | 25.8 | 25.16 | 25.24 | -1.75% | 10,870 | 27,592,854 |
| 2024-09-05 | 25.65 | 26.06 | 25.5 | 25.69 | +0.75% | 16,777 | 43,129,969 |
| 2024-09-04 | 25.22 | 25.87 | 25.15 | 25.5 | +0.59% | 15,074 | 38,508,911 |
| 2024-09-03 | 25.44 | 25.75 | 25.01 | 25.35 | -0.28% | 17,586 | 44,634,588 |
| 2024-09-02 | 25.58 | 25.88 | 25.4 | 25.42 | -0.59% | 19,772 | 50,727,391 |
| 2024-08-30 | 25.51 | 25.96 | 25.4 | 25.57 | +0.16% | 28,640 | 73,623,901 |
| 2024-08-29 | 24.17 | 25.82 | 24.04 | 25.53 | +5.63% | 36,516 | 91,989,630 |
| 2024-08-28 | 23.65 | 24.67 | 23.59 | 24.17 | +3.07% | 26,637 | 64,636,755 |
| 2024-08-27 | 23.79 | 23.95 | 23.42 | 23.45 | -1.3% | 11,813 | 27,878,976 |
| 2024-08-26 | 23.72 | 24.02 | 23.55 | 23.76 | +0.89% | 11,910 | 28,319,202 |
| 2024-08-23 | 23.57 | 23.78 | 23.31 | 23.55 | -0.08% | 12,432 | 29,240,435 |
| 2024-08-22 | 23.65 | 23.91 | 23.46 | 23.57 | -0.51% | 14,414 | 34,062,682 |
| 2024-08-21 | 24.21 | 24.25 | 23.45 | 23.69 | -2.11% | 19,110 | 45,451,782 |
| 2024-08-20 | 25.34 | 25.42 | 24.13 | 24.2 | -4.04% | 25,631 | 63,002,810 |
| 2024-08-19 | 25.7 | 25.95 | 25.22 | 25.22 | -2.13% | 16,272 | 41,475,292 |
| 2024-08-16 | 25.87 | 26.02 | 25.66 | 25.77 | -0.73% | 12,914 | 33,325,761 |
| 2024-08-15 | 25.87 | 26.4 | 25.72 | 25.96 | +0.5% | 14,243 | 37,119,994 |
| 2024-08-14 | 26.06 | 26.17 | 25.76 | 25.83 | -1.3% | 10,645 | 27,598,741 |
| 2024-08-13 | 26.09 | 26.2 | 25.86 | 26.17 | +0.35% | 10,489 | 27,289,332 |
| 2024-08-12 | 26.08 | 26.47 | 25.9 | 26.08 | +0.27% | 16,069 | 42,113,532 |
| 2024-08-09 | 26.31 | 26.67 | 25.99 | 26.01 | -1.63% | 13,114 | 34,386,495 |
| 2024-08-08 | 26.1 | 26.72 | 25.87 | 26.44 | +1.65% | 18,537 | 48,883,670 |
| 2024-08-07 | 26.13 | 26.24 | 25.76 | 26.01 | -0.46% | 11,169 | 29,038,997 |
| 2024-08-06 | 25.79 | 26.35 | 25.7 | 26.13 | +1.91% | 17,743 | 46,298,703 |
| 2024-08-05 | 25.8 | 26.4 | 25.6 | 25.64 | -1% | 16,183 | 42,097,121 |
| 2024-08-02 | 26.04 | 26.42 | 25.8 | 25.9 | -0.5% | 14,618 | 38,242,953 |
| 2024-08-01 | 26.23 | 26.39 | 25.89 | 26.03 | -0.57% | 12,299 | 32,096,195 |
| 2024-07-31 | 25.08 | 26.23 | 24.96 | 26.18 | +4.47% | 27,386 | 70,635,503 |
| 2024-07-30 | 24.85 | 25.18 | 24.78 | 25.06 | +0.72% | 9,121 | 22,821,609 |
| 2024-07-29 | 25.04 | 25.15 | 24.73 | 24.88 | -0.64% | 9,835 | 24,472,462 |
| 2024-07-26 | 25 | 25.26 | 24.86 | 25.04 | +0.68% | 13,149 | 32,940,343 |
| 2024-07-25 | 24.75 | 25.24 | 24.67 | 24.87 | +0.28% | 13,121 | 32,764,547 |
| 2024-07-24 | 24.91 | 25.1 | 24.66 | 24.8 | -0.72% | 15,038 | 37,366,100 |
| 2024-07-23 | 25.58 | 25.68 | 24.97 | 24.98 | -2.57% | 14,296 | 36,089,574 |
| 2024-07-22 | 25.74 | 25.89 | 25.5 | 25.64 | -0.47% | 13,138 | 33,783,393 |
| 2024-07-19 | 25.63 | 25.8 | 25.35 | 25.76 | +0.31% | 13,816 | 35,421,195 |
| 2024-07-18 | 25.37 | 25.77 | 25.07 | 25.68 | +0.59% | 16,804 | 42,908,558 |
| 2024-07-17 | 25.46 | 25.72 | 25.2 | 25.53 | +0.51% | 14,009 | 35,691,488 |
| 2024-07-16 | 25.59 | 25.72 | 25.37 | 25.4 | -0.86% | 11,683 | 29,770,965 |
| 2024-07-15 | 25.87 | 26.15 | 25.58 | 25.62 | -1.16% | 13,450 | 34,725,050 |
| 2024-07-12 | 25.77 | 26.09 | 25.62 | 25.92 | +0.58% | 17,435 | 45,094,984 |
| 2024-07-11 | 25.45 | 25.96 | 25.33 | 25.77 | +2.55% | 20,764 | 53,382,036 |
| 2024-07-10 | 25.01 | 25.49 | 24.9 | 25.13 | +0.16% | 11,956 | 30,175,459 |
| 2024-07-09 | 24.62 | 25.21 | 24.51 | 25.09 | +1.87% | 18,170 | 45,219,248 |
| 2024-07-08 | 25.12 | 25.48 | 24.58 | 24.63 | -3.86% | 17,274 | 42,969,114 |
| 2024-07-05 | 25.2 | 25.67 | 25.01 | 25.62 | +2.03% | 13,819 | 35,093,577 |
| 2024-07-04 | 25.67 | 25.86 | 25.02 | 25.11 | -2.14% | 19,972 | 50,566,600 |
| 2024-07-03 | 25.69 | 26 | 25.53 | 25.66 | +0.2% | 14,688 | 37,789,841 |
| 2024-07-02 | 25.8 | 25.93 | 25.45 | 25.61 | -0.27% | 20,298 | 52,118,322 |
| 2024-07-01 | 25.21 | 25.8 | 25.21 | 25.68 | +1.5% | 17,936 | 45,822,833 |
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：