股票概览
30.56
+13.82%
+3.71
27.5
开盘价
30.75
最高价
27
最低价
45,642
成交量
数据更新至: 2024-09-30
技术指标
25.99
MA5 (5日均线)
24.17
MA10 (10日均线)
23.80
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 | 27.5 | 30.75 | 27 | 30.56 | +13.82% | 45,642 | 131,459,220 |
| 2024-09-27 | 25.67 | 27.15 | 25.67 | 26.85 | +5.71% | 29,920 | 78,881,979 |
| 2024-09-26 | 23.54 | 25.44 | 23.54 | 25.4 | +7.63% | 20,791 | 51,067,226 |
| 2024-09-25 | 23.95 | 24.2 | 23.56 | 23.6 | +0.34% | 17,299 | 41,338,327 |
| 2024-09-24 | 22.38 | 23.54 | 22.07 | 23.52 | +6.14% | 14,169 | 32,351,320 |
| 2024-09-23 | 22.35 | 22.84 | 22.11 | 22.16 | -1.69% | 7,683 | 17,248,415 |
| 2024-09-20 | 22.7 | 22.84 | 22.45 | 22.54 | -1.83% | 7,434 | 16,770,872 |
| 2024-09-19 | 22.11 | 23.08 | 22.09 | 22.96 | +4.36% | 12,697 | 28,894,358 |
| 2024-09-18 | 22.09 | 22.32 | 21.64 | 22 | -0.32% | 7,728 | 16,899,012 |
| 2024-09-13 | 22.88 | 22.88 | 22.05 | 22.07 | -2.9% | 9,884 | 22,054,358 |
| 2024-09-12 | 23.01 | 23.23 | 22.7 | 22.73 | -1.52% | 4,940 | 11,296,994 |
| 2024-09-11 | 23.17 | 23.31 | 22.99 | 23.08 | -0.69% | 4,268 | 9,875,646 |
| 2024-09-10 | 23.2 | 23.42 | 22.88 | 23.24 | +0.22% | 4,253 | 9,827,912 |
| 2024-09-09 | 23.15 | 23.48 | 23.01 | 23.19 | -0.39% | 4,325 | 10,049,885 |
| 2024-09-06 | 23.76 | 23.9 | 23.23 | 23.28 | -2.59% | 6,170 | 14,499,435 |
| 2024-09-05 | 23.68 | 23.93 | 23.64 | 23.9 | +1.1% | 7,095 | 16,879,348 |
| 2024-09-04 | 23.6 | 23.84 | 23.5 | 23.64 | -0.38% | 5,831 | 13,809,512 |
| 2024-09-03 | 23.46 | 23.98 | 23.3 | 23.73 | +0.98% | 6,312 | 14,950,567 |
| 2024-09-02 | 24 | 24 | 23.49 | 23.5 | -2.29% | 8,248 | 19,554,143 |
| 2024-08-30 | 23.93 | 24.45 | 23.49 | 24.05 | +1.22% | 12,342 | 29,530,609 |
| 2024-08-29 | 23.53 | 23.9 | 23.35 | 23.76 | +1.11% | 7,078 | 16,778,083 |
| 2024-08-28 | 22.99 | 23.5 | 22.91 | 23.5 | +1.86% | 5,582 | 13,011,994 |
| 2024-08-27 | 23.02 | 23.27 | 22.72 | 23.07 | -0.09% | 3,628 | 8,375,608 |
| 2024-08-26 | 22.9 | 23.2 | 22.74 | 23.09 | +1.18% | 3,749 | 8,636,407 |
| 2024-08-23 | 23.01 | 23.2 | 22.68 | 22.82 | -1.34% | 6,150 | 14,053,149 |
| 2024-08-22 | 23.49 | 23.68 | 22.9 | 23.13 | -0.6% | 7,606 | 17,626,364 |
| 2024-08-21 | 23.48 | 23.51 | 23.26 | 23.27 | -0.13% | 3,641 | 8,506,634 |
| 2024-08-20 | 23.83 | 23.89 | 23.3 | 23.3 | -2.1% | 5,836 | 13,712,593 |
| 2024-08-19 | 24.06 | 24.3 | 23.8 | 23.8 | -0.46% | 5,057 | 12,117,724 |
| 2024-08-16 | 24.19 | 24.19 | 23.84 | 23.91 | -0.75% | 5,141 | 12,320,611 |
| 2024-08-15 | 24.22 | 24.6 | 24.08 | 24.09 | -0.29% | 8,433 | 20,478,677 |
| 2024-08-14 | 24.8 | 24.8 | 24.16 | 24.16 | -2.42% | 8,269 | 20,090,963 |
| 2024-08-13 | 25 | 25.09 | 24.46 | 24.76 | -0.92% | 8,788 | 21,692,131 |
| 2024-08-12 | 24.8 | 25.26 | 24.7 | 24.99 | +0.28% | 5,850 | 14,636,517 |
| 2024-08-09 | 25.79 | 25.82 | 24.91 | 24.92 | -3.34% | 11,634 | 29,364,304 |
| 2024-08-08 | 25.27 | 25.95 | 24.9 | 25.78 | +1.78% | 11,427 | 29,129,261 |
| 2024-08-07 | 25.9 | 25.9 | 25.09 | 25.33 | -2.31% | 14,376 | 36,454,661 |
| 2024-08-06 | 25.51 | 26.25 | 25.3 | 25.93 | +0.86% | 13,930 | 36,013,377 |
| 2024-08-05 | 25.13 | 26.12 | 24.8 | 25.71 | +2.23% | 26,982 | 68,860,794 |
| 2024-08-02 | 25.49 | 25.49 | 24.6 | 25.15 | -6.16% | 27,539 | 69,097,965 |
| 2024-08-01 | 26.53 | 26.8 | 26.33 | 26.8 | +1.32% | 9,855 | 26,220,148 |
| 2024-07-31 | 25.15 | 26.6 | 25.15 | 26.45 | +4.63% | 13,922 | 36,471,438 |
| 2024-07-30 | 25 | 25.45 | 24.9 | 25.28 | +0.64% | 3,926 | 9,902,783 |
| 2024-07-29 | 25.5 | 25.55 | 24.82 | 25.12 | -1.57% | 5,430 | 13,621,952 |
| 2024-07-26 | 25.31 | 25.59 | 25.12 | 25.52 | +1.15% | 5,551 | 14,100,690 |
| 2024-07-25 | 24.95 | 25.58 | 24.81 | 25.23 | +0.72% | 5,483 | 13,834,548 |
| 2024-07-24 | 25.25 | 25.53 | 24.86 | 25.05 | -0.79% | 7,172 | 18,016,815 |
| 2024-07-23 | 26.03 | 26.13 | 25.25 | 25.25 | -2.77% | 8,344 | 21,327,886 |
| 2024-07-22 | 26.1 | 26.22 | 25.85 | 25.97 | -0.88% | 6,460 | 16,767,828 |
| 2024-07-19 | 25.7 | 26.29 | 25.6 | 26.2 | +0.92% | 7,923 | 20,631,160 |
| 2024-07-18 | 25.41 | 26.04 | 25.13 | 25.96 | +1.64% | 8,162 | 20,915,159 |
| 2024-07-17 | 25.22 | 25.74 | 25.02 | 25.54 | +1.27% | 7,739 | 19,696,380 |
| 2024-07-16 | 26.24 | 26.24 | 25.01 | 25.22 | -3.92% | 11,807 | 30,070,244 |
| 2024-07-15 | 26.27 | 26.62 | 26.01 | 26.25 | -0.98% | 9,548 | 25,066,685 |
| 2024-07-12 | 27.42 | 27.42 | 26.37 | 26.51 | -2.68% | 9,795 | 26,125,409 |
| 2024-07-11 | 26.99 | 27.49 | 26.72 | 27.24 | +2.41% | 8,606 | 23,404,639 |
| 2024-07-10 | 26.34 | 27.2 | 26.01 | 26.6 | +1.06% | 9,564 | 25,492,024 |
| 2024-07-09 | 26.15 | 26.51 | 25.61 | 26.32 | +0.8% | 9,077 | 23,729,241 |
| 2024-07-08 | 26.53 | 26.7 | 26.05 | 26.11 | -2.36% | 7,190 | 18,890,825 |
| 2024-07-05 | 26.72 | 27.17 | 25.94 | 26.74 | +0.07% | 10,845 | 28,622,875 |
| 2024-07-04 | 27.91 | 27.91 | 26.6 | 26.72 | -3.68% | 8,789 | 23,883,637 |
| 2024-07-03 | 28.03 | 28.48 | 27.57 | 27.74 | -1.03% | 9,274 | 25,904,133 |
| 2024-07-02 | 28.3 | 28.46 | 27.8 | 28.03 | -0.95% | 4,370 | 12,293,498 |
| 2024-07-01 | 27.65 | 28.38 | 27.51 | 28.3 | +1.87% | 7,907 | 22,155,772 |
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：