股票概览
31
+12.97%
+3.56
28.32
开盘价
31.64
最高价
27.72
最低价
41,720
成交量
数据更新至: 2024-09-30
技术指标
27.20
MA5 (5日均线)
25.66
MA10 (10日均线)
25.24
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 | 28.32 | 31.64 | 27.72 | 31 | +12.97% | 41,720 | 123,371,462 |
| 2024-09-27 | 26.79 | 27.99 | 26.24 | 27.44 | +4.33% | 30,024 | 81,212,635 |
| 2024-09-26 | 25.99 | 26.32 | 25.68 | 26.3 | -0.19% | 24,294 | 63,177,701 |
| 2024-09-25 | 25.01 | 26.98 | 24.97 | 26.35 | +5.87% | 35,535 | 92,696,193 |
| 2024-09-24 | 24.37 | 24.89 | 23.8 | 24.89 | +2.09% | 11,339 | 27,788,582 |
| 2024-09-23 | 24.43 | 24.73 | 24.06 | 24.38 | -0.08% | 5,369 | 13,160,741 |
| 2024-09-20 | 24.49 | 24.95 | 24.21 | 24.4 | -0.49% | 7,701 | 18,949,134 |
| 2024-09-19 | 23.64 | 24.59 | 23.5 | 24.52 | +3.99% | 9,324 | 22,585,202 |
| 2024-09-18 | 23.76 | 23.98 | 23.08 | 23.58 | -0.55% | 5,323 | 12,482,796 |
| 2024-09-13 | 24.4 | 24.52 | 23.6 | 23.71 | -2.83% | 8,177 | 19,543,523 |
| 2024-09-12 | 24.75 | 24.98 | 24.39 | 24.4 | -1.49% | 6,204 | 15,293,890 |
| 2024-09-11 | 24.92 | 25.14 | 24.61 | 24.77 | -0.96% | 6,324 | 15,692,246 |
| 2024-09-10 | 24.29 | 25.04 | 23.92 | 25.01 | +3.09% | 10,452 | 25,741,666 |
| 2024-09-09 | 24.37 | 24.5 | 23.88 | 24.26 | -0.45% | 5,636 | 13,626,846 |
| 2024-09-06 | 24.9 | 24.96 | 24.32 | 24.37 | -2.13% | 9,059 | 22,280,925 |
| 2024-09-05 | 24.99 | 24.99 | 24.63 | 24.9 | +0.32% | 8,636 | 21,473,756 |
| 2024-09-04 | 25 | 25 | 24.52 | 24.82 | -0.64% | 9,969 | 24,697,736 |
| 2024-09-03 | 25.5 | 25.5 | 24.65 | 24.98 | -2.42% | 20,757 | 51,883,404 |
| 2024-09-02 | 25 | 26.88 | 24.73 | 25.6 | +1.95% | 28,903 | 73,977,411 |
| 2024-08-30 | 24.5 | 25.48 | 24.25 | 25.11 | +2.62% | 23,565 | 59,197,757 |
| 2024-08-29 | 23.48 | 25.88 | 23.19 | 24.47 | +4.26% | 21,195 | 51,874,429 |
| 2024-08-28 | 23.18 | 23.74 | 22.81 | 23.47 | +1.25% | 7,538 | 17,605,929 |
| 2024-08-27 | 23.66 | 23.87 | 23.03 | 23.18 | -2.11% | 9,081 | 21,141,503 |
| 2024-08-26 | 23.47 | 24.04 | 23.42 | 23.68 | -0.25% | 10,810 | 25,655,897 |
| 2024-08-23 | 24.69 | 24.74 | 23.4 | 23.74 | -3.61% | 19,940 | 47,663,721 |
| 2024-08-22 | 23.85 | 25.65 | 23.74 | 24.63 | +3.27% | 32,272 | 80,040,513 |
| 2024-08-21 | 23.36 | 24.14 | 23.36 | 23.85 | +0.21% | 5,520 | 13,180,934 |
| 2024-08-20 | 24.51 | 24.58 | 23.71 | 23.8 | -1.61% | 6,476 | 15,519,779 |
| 2024-08-19 | 24.19 | 24.63 | 23.95 | 24.19 | -0.7% | 6,893 | 16,763,666 |
| 2024-08-16 | 24.23 | 24.69 | 24.2 | 24.36 | +0.58% | 9,743 | 23,788,978 |
| 2024-08-15 | 23.62 | 24.3 | 23.15 | 24.22 | +2.58% | 9,673 | 23,223,208 |
| 2024-08-14 | 23.3 | 23.7 | 23.28 | 23.61 | +1.07% | 4,805 | 11,330,368 |
| 2024-08-13 | 23.08 | 23.44 | 22.87 | 23.36 | +0.82% | 4,726 | 10,960,030 |
| 2024-08-12 | 23.2 | 23.51 | 22.98 | 23.17 | -0.98% | 5,173 | 11,984,969 |
| 2024-08-09 | 23.65 | 23.98 | 23.36 | 23.4 | -1.06% | 5,069 | 11,937,860 |
| 2024-08-08 | 24.07 | 24.07 | 23.28 | 23.65 | -1.87% | 8,916 | 21,029,923 |
| 2024-08-07 | 23.99 | 24.5 | 23.96 | 24.1 | +0.58% | 9,637 | 23,346,657 |
| 2024-08-06 | 23.33 | 24.19 | 23.33 | 23.96 | +3.19% | 7,947 | 18,924,484 |
| 2024-08-05 | 24.06 | 24.39 | 23.22 | 23.22 | -3.93% | 8,628 | 20,491,022 |
| 2024-08-02 | 24.6 | 24.84 | 24.09 | 24.17 | -2.46% | 7,499 | 18,349,646 |
| 2024-08-01 | 24.81 | 25.09 | 24.71 | 24.78 | -0.52% | 8,994 | 22,379,857 |
| 2024-07-31 | 24.32 | 24.95 | 24.16 | 24.91 | +2.43% | 13,098 | 32,263,843 |
| 2024-07-30 | 24.12 | 24.58 | 24.02 | 24.32 | +0.5% | 10,870 | 26,476,121 |
| 2024-07-29 | 23.89 | 24.31 | 23.4 | 24.2 | +2.07% | 12,635 | 30,468,324 |
| 2024-07-26 | 23.4 | 23.75 | 23.22 | 23.71 | +2.11% | 7,958 | 18,695,186 |
| 2024-07-25 | 23.21 | 23.49 | 22.8 | 23.22 | +0.09% | 6,946 | 16,098,268 |
| 2024-07-24 | 23.57 | 23.8 | 23.03 | 23.2 | -1.4% | 9,352 | 21,848,061 |
| 2024-07-23 | 24.21 | 24.5 | 23.5 | 23.53 | -1.59% | 8,642 | 20,583,852 |
| 2024-07-22 | 23.62 | 23.98 | 23.5 | 23.91 | +1.23% | 9,499 | 22,581,183 |
| 2024-07-19 | 22.95 | 23.8 | 22.65 | 23.62 | +2.96% | 11,880 | 27,890,085 |
| 2024-07-18 | 22.9 | 23.01 | 22.1 | 22.94 | -1.12% | 11,747 | 26,482,900 |
| 2024-07-17 | 24.09 | 24.39 | 23.17 | 23.2 | -3.69% | 12,427 | 29,322,226 |
| 2024-07-16 | 24.12 | 24.5 | 23.82 | 24.09 | +0.12% | 9,683 | 23,345,648 |
| 2024-07-15 | 24.48 | 24.61 | 23.81 | 24.06 | -2% | 11,524 | 27,792,160 |
| 2024-07-12 | 24.41 | 24.88 | 24.34 | 24.55 | +0.08% | 16,062 | 39,570,949 |
| 2024-07-11 | 24.2 | 24.57 | 23.91 | 24.53 | +2.12% | 17,820 | 43,367,960 |
| 2024-07-10 | 24.26 | 24.45 | 23.84 | 24.02 | -1.64% | 13,645 | 32,918,050 |
| 2024-07-09 | 23.85 | 24.42 | 22.88 | 24.42 | +2.82% | 22,550 | 53,626,801 |
| 2024-07-08 | 24.74 | 25.2 | 23.72 | 23.75 | -4.31% | 18,483 | 44,708,517 |
| 2024-07-05 | 24.25 | 25.05 | 23.65 | 24.82 | +1.93% | 24,437 | 60,225,545 |
| 2024-07-04 | 25.39 | 25.49 | 24.34 | 24.35 | -3.87% | 26,284 | 65,189,461 |
| 2024-07-03 | 26.88 | 26.96 | 25.28 | 25.33 | -8.42% | 37,411 | 96,613,779 |
| 2024-07-02 | 26.65 | 28.47 | 26.44 | 27.66 | +3.79% | 53,424 | 147,149,122 |
| 2024-07-01 | 27.38 | 27.45 | 26.11 | 26.65 | -5.19% | 48,310 | 128,602,400 |
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：