股票概览
31.31
+13.61%
+3.75
28.5
开盘价
31.9
最高价
28.07
最低价
83,314
成交量
数据更新至: 2024-09-30
技术指标
27.05
MA5 (5日均线)
25.61
MA10 (10日均线)
25.86
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 | 28.5 | 31.9 | 28.07 | 31.31 | +13.61% | 83,314 | 248,672,393 |
| 2024-09-27 | 26.3 | 27.9 | 26.21 | 27.56 | +6.04% | 51,008 | 138,148,337 |
| 2024-09-26 | 25.25 | 25.99 | 25.01 | 25.99 | +3.26% | 23,868 | 60,845,020 |
| 2024-09-25 | 25.42 | 25.95 | 25.1 | 25.17 | -0.24% | 27,570 | 70,495,083 |
| 2024-09-24 | 24.39 | 25.23 | 23.94 | 25.23 | +3.96% | 24,904 | 61,556,623 |
| 2024-09-23 | 24.05 | 24.7 | 23.91 | 24.27 | +0.71% | 12,783 | 31,182,686 |
| 2024-09-20 | 24.25 | 24.6 | 24.02 | 24.1 | -0.62% | 10,697 | 25,922,883 |
| 2024-09-19 | 23.82 | 24.6 | 23.82 | 24.25 | +1.55% | 13,351 | 32,455,955 |
| 2024-09-18 | 24.32 | 24.45 | 23.5 | 23.88 | -1.81% | 12,419 | 29,604,113 |
| 2024-09-13 | 24.91 | 25.1 | 24.32 | 24.32 | -2.33% | 13,362 | 32,885,537 |
| 2024-09-12 | 25.43 | 25.65 | 24.88 | 24.9 | -1.89% | 13,360 | 33,664,648 |
| 2024-09-11 | 25.75 | 25.99 | 25.22 | 25.38 | -2.16% | 12,414 | 31,716,061 |
| 2024-09-10 | 25.71 | 26.09 | 25.3 | 25.94 | +0.89% | 13,047 | 33,502,300 |
| 2024-09-09 | 25.85 | 26.15 | 25.52 | 25.71 | -0.35% | 11,945 | 30,805,905 |
| 2024-09-06 | 26.73 | 26.98 | 25.8 | 25.8 | -3.52% | 17,237 | 45,028,280 |
| 2024-09-05 | 26.66 | 27.08 | 26.37 | 26.74 | +0.49% | 18,800 | 50,188,097 |
| 2024-09-04 | 26.55 | 27.19 | 25.79 | 26.61 | -1.04% | 30,736 | 81,043,193 |
| 2024-09-03 | 26.16 | 27.35 | 26.07 | 26.89 | +2.79% | 29,957 | 80,597,031 |
| 2024-09-02 | 26.92 | 27.17 | 26.07 | 26.16 | -3.36% | 23,607 | 62,732,027 |
| 2024-08-30 | 26.72 | 27.54 | 26.58 | 27.07 | +1.39% | 47,370 | 129,208,928 |
| 2024-08-29 | 25.28 | 26.99 | 25.08 | 26.7 | +5.41% | 35,495 | 93,459,217 |
| 2024-08-28 | 25.29 | 25.63 | 24.81 | 25.33 | -0.08% | 14,316 | 36,152,618 |
| 2024-08-27 | 26.12 | 26.32 | 25.29 | 25.35 | -4.05% | 18,380 | 47,089,904 |
| 2024-08-26 | 25.8 | 26.58 | 25.71 | 26.42 | +2.01% | 19,556 | 51,256,070 |
| 2024-08-23 | 25.38 | 26.14 | 25.06 | 25.9 | +0.82% | 23,615 | 60,617,809 |
| 2024-08-22 | 26.73 | 26.9 | 25.64 | 25.69 | -4.11% | 31,396 | 81,707,874 |
| 2024-08-21 | 26.3 | 27.44 | 26.3 | 26.79 | +0.75% | 25,994 | 70,181,702 |
| 2024-08-20 | 27.48 | 27.51 | 26.48 | 26.59 | -1.48% | 27,994 | 75,088,405 |
| 2024-08-19 | 28.4 | 28.4 | 26.87 | 26.99 | -6.02% | 44,204 | 122,125,668 |
| 2024-08-16 | 27.5 | 29.35 | 27.37 | 28.72 | +4.93% | 62,368 | 177,381,361 |
| 2024-08-15 | 27.17 | 27.82 | 27.14 | 27.37 | -0.07% | 29,418 | 80,912,988 |
| 2024-08-14 | 26.99 | 27.78 | 26.82 | 27.39 | +1.48% | 29,473 | 80,540,358 |
| 2024-08-13 | 26.25 | 27.12 | 26.25 | 26.99 | +2.31% | 18,686 | 50,036,267 |
| 2024-08-12 | 26.83 | 27.15 | 26.13 | 26.38 | -2.48% | 19,815 | 52,618,359 |
| 2024-08-09 | 27.11 | 27.38 | 26.94 | 27.05 | +0.67% | 20,477 | 55,540,329 |
| 2024-08-08 | 26.8 | 27.15 | 26 | 26.87 | -0.48% | 25,972 | 69,141,055 |
| 2024-08-07 | 26.8 | 27.43 | 26.79 | 27 | -0.26% | 19,759 | 53,598,034 |
| 2024-08-06 | 27.18 | 27.37 | 26.56 | 27.07 | +1.77% | 25,457 | 68,410,640 |
| 2024-08-05 | 27.61 | 28.14 | 26.59 | 26.6 | -6.17% | 46,426 | 127,012,999 |
| 2024-08-02 | 29.43 | 29.59 | 28.15 | 28.35 | -4.99% | 44,139 | 127,569,933 |
| 2024-08-01 | 30.38 | 30.38 | 29.56 | 29.84 | -1.19% | 43,368 | 129,508,133 |
| 2024-07-31 | 29 | 30.2 | 28.72 | 30.2 | +3.64% | 54,119 | 160,860,565 |
| 2024-07-30 | 29.01 | 29.4 | 28.47 | 29.14 | -0.68% | 34,676 | 100,409,814 |
| 2024-07-29 | 29.11 | 29.57 | 28.3 | 29.34 | +1.21% | 40,751 | 118,457,219 |
| 2024-07-26 | 28.87 | 29.36 | 28.61 | 28.99 | +0.45% | 39,494 | 114,566,666 |
| 2024-07-25 | 28.63 | 29.1 | 27.8 | 28.86 | +0.66% | 42,318 | 120,670,959 |
| 2024-07-24 | 28.95 | 29.79 | 28.47 | 28.67 | -1.44% | 43,202 | 125,064,918 |
| 2024-07-23 | 30.31 | 30.36 | 28.96 | 29.09 | -4.37% | 46,939 | 139,055,014 |
| 2024-07-22 | 30.4 | 30.65 | 29.93 | 30.42 | +0.07% | 41,974 | 126,970,225 |
| 2024-07-19 | 30.1 | 30.79 | 29.88 | 30.4 | +0.07% | 54,241 | 164,971,681 |
| 2024-07-18 | 30.75 | 30.88 | 29.46 | 30.38 | -2.66% | 70,767 | 212,698,992 |
| 2024-07-17 | 33.08 | 33.33 | 31.2 | 31.21 | -6.84% | 89,013 | 285,135,471 |
| 2024-07-16 | 33.31 | 34.17 | 32.52 | 33.5 | -0.45% | 93,768 | 310,570,981 |
| 2024-07-15 | 35.18 | 35.48 | 33.56 | 33.65 | -8.09% | 111,828 | 383,811,226 |
| 2024-07-12 | 33 | 36.61 | 32.66 | 36.61 | +9.32% | 180,116 | 627,832,569 |
| 2024-07-11 | 33.98 | 34.58 | 32.43 | 33.49 | +0.15% | 98,820 | 329,305,976 |
| 2024-07-10 | 34.9 | 35.29 | 33 | 33.44 | +2.39% | 141,556 | 476,739,920 |
| 2024-07-09 | 27.31 | 32.66 | 27.07 | 32.66 | +19.99% | 106,442 | 324,151,843 |
| 2024-07-08 | 27.8 | 28.44 | 26.99 | 27.22 | -3.54% | 28,955 | 79,582,577 |
| 2024-07-05 | 28.17 | 28.5 | 27.02 | 28.22 | +0.68% | 32,378 | 89,983,932 |
| 2024-07-04 | 29.58 | 30.08 | 27.92 | 28.03 | -5.14% | 34,770 | 100,405,511 |
| 2024-07-03 | 30.15 | 30.45 | 29.22 | 29.55 | -2.76% | 30,052 | 89,415,779 |
| 2024-07-02 | 30.64 | 31.2 | 30.12 | 30.39 | -1.55% | 33,397 | 101,946,799 |
| 2024-07-01 | 31.3 | 31.55 | 29.81 | 30.87 | -0.9% | 42,720 | 130,227,176 |
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：