股票概览
28.06
+9.27%
+2.38
27.73
开盘价
28.2
最高价
26.42
最低价
361,994
成交量
数据更新至: 2024-09-30
技术指标
24.36
MA5 (5日均线)
22.51
MA10 (10日均线)
22.24
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 | 27.73 | 28.2 | 26.42 | 28.06 | +9.27% | 361,994 | 994,846,409 |
| 2024-09-27 | 24.05 | 25.71 | 24.04 | 25.68 | +8.58% | 181,556 | 449,084,955 |
| 2024-09-26 | 22.21 | 23.68 | 22.17 | 23.65 | +5.67% | 184,892 | 424,580,393 |
| 2024-09-25 | 22.35 | 23.4 | 22.29 | 22.38 | +1.63% | 218,568 | 498,074,106 |
| 2024-09-24 | 21.32 | 22.03 | 20.86 | 22.02 | +4.71% | 152,242 | 328,001,442 |
| 2024-09-23 | 21.1 | 21.79 | 20.95 | 21.03 | -0.33% | 119,139 | 254,353,669 |
| 2024-09-20 | 20.77 | 21.16 | 20.41 | 21.1 | +1.59% | 135,902 | 283,508,853 |
| 2024-09-19 | 20.32 | 21.1 | 20.11 | 20.77 | +2.62% | 120,575 | 249,151,182 |
| 2024-09-18 | 20.12 | 20.4 | 19.98 | 20.24 | +0.55% | 99,957 | 201,504,318 |
| 2024-09-13 | 20.59 | 20.66 | 20.13 | 20.13 | -2.09% | 100,282 | 204,257,671 |
| 2024-09-12 | 21.18 | 21.35 | 20.55 | 20.56 | -2.97% | 107,543 | 224,747,732 |
| 2024-09-11 | 21.1 | 21.33 | 20.63 | 21.19 | +0.09% | 99,312 | 209,171,785 |
| 2024-09-10 | 22.04 | 22.15 | 21.08 | 21.17 | -3.77% | 146,495 | 312,061,783 |
| 2024-09-09 | 22.3 | 22.39 | 21.87 | 22 | -1.79% | 79,277 | 175,220,902 |
| 2024-09-06 | 22.85 | 23.1 | 22.34 | 22.4 | -2.65% | 78,269 | 177,113,193 |
| 2024-09-05 | 22.66 | 23.46 | 22.62 | 23.01 | +0.92% | 125,215 | 288,430,593 |
| 2024-09-04 | 22.46 | 23.1 | 22.27 | 22.8 | +2.24% | 180,499 | 410,404,381 |
| 2024-09-03 | 21.73 | 22.86 | 21.56 | 22.3 | +2.62% | 144,989 | 325,451,238 |
| 2024-09-02 | 22.49 | 22.58 | 21.72 | 21.73 | -3.98% | 98,142 | 216,473,138 |
| 2024-08-30 | 22.25 | 23.03 | 22.1 | 22.63 | +1.94% | 152,583 | 343,715,129 |
| 2024-08-29 | 21.3 | 22.3 | 21.05 | 22.2 | +4.23% | 154,991 | 339,703,960 |
| 2024-08-28 | 21.23 | 21.39 | 21.04 | 21.3 | 0% | 83,384 | 176,887,257 |
| 2024-08-27 | 21.61 | 21.68 | 21.28 | 21.3 | -1.57% | 84,803 | 181,995,135 |
| 2024-08-26 | 22.08 | 22.11 | 21.52 | 21.64 | -2.04% | 122,267 | 265,598,233 |
| 2024-08-23 | 21.65 | 22.58 | 21.65 | 22.09 | +2.51% | 181,088 | 402,181,935 |
| 2024-08-22 | 22.16 | 22.4 | 21.46 | 21.55 | -2.97% | 158,359 | 344,542,628 |
| 2024-08-21 | 22.57 | 22.8 | 22.15 | 22.21 | -1.9% | 97,828 | 218,960,682 |
| 2024-08-20 | 23.6 | 23.6 | 22.59 | 22.64 | -3.95% | 172,901 | 395,840,951 |
| 2024-08-19 | 24.2 | 24.2 | 23.55 | 23.57 | -2.44% | 121,619 | 288,577,368 |
| 2024-08-16 | 23.77 | 24.38 | 23.44 | 24.16 | +1.73% | 160,641 | 385,759,096 |
| 2024-08-15 | 23.9 | 24.09 | 23.27 | 23.75 | -0.21% | 158,580 | 375,918,460 |
| 2024-08-14 | 24.22 | 24.23 | 23.63 | 23.8 | -1.65% | 120,676 | 287,563,821 |
| 2024-08-13 | 24.61 | 24.72 | 23.87 | 24.2 | -3.24% | 214,809 | 518,906,345 |
| 2024-08-12 | 23.62 | 25.42 | 23.57 | 25.01 | +6.02% | 397,500 | 984,383,328 |
| 2024-08-09 | 24.31 | 24.52 | 23.51 | 23.59 | -3% | 160,523 | 382,806,473 |
| 2024-08-08 | 24.12 | 24.59 | 24.03 | 24.32 | +0.37% | 134,818 | 328,208,296 |
| 2024-08-07 | 24.63 | 24.64 | 24 | 24.23 | -2.3% | 159,978 | 387,277,065 |
| 2024-08-06 | 24.6 | 25.25 | 24.35 | 24.8 | +1.43% | 174,666 | 430,163,838 |
| 2024-08-05 | 24.1 | 25.36 | 23.98 | 24.45 | +0.82% | 195,709 | 483,906,649 |
| 2024-08-02 | 23.98 | 25.46 | 23.83 | 24.25 | +0.33% | 212,226 | 522,297,927 |
| 2024-08-01 | 25.35 | 26.09 | 24.09 | 24.17 | -4.69% | 230,129 | 569,317,514 |
| 2024-07-31 | 24.63 | 25.62 | 24.3 | 25.36 | +2.42% | 159,913 | 402,202,855 |
| 2024-07-30 | 24.6 | 24.9 | 23.83 | 24.76 | +0.73% | 117,897 | 287,462,798 |
| 2024-07-29 | 25.99 | 26.03 | 24.32 | 24.58 | -5.28% | 155,420 | 386,290,305 |
| 2024-07-26 | 26.1 | 26.58 | 25.65 | 25.95 | -0.54% | 84,348 | 219,415,179 |
| 2024-07-25 | 26 | 26.58 | 25.61 | 26.09 | -0.38% | 75,303 | 196,671,318 |
| 2024-07-24 | 27.12 | 27.21 | 26.1 | 26.19 | -3.85% | 93,882 | 249,620,661 |
| 2024-07-23 | 28.44 | 28.63 | 27.24 | 27.24 | -4.66% | 92,612 | 256,516,565 |
| 2024-07-22 | 28.05 | 28.7 | 27.64 | 28.57 | +1.78% | 86,067 | 243,915,861 |
| 2024-07-19 | 27.59 | 28.1 | 27.2 | 28.07 | +1.34% | 92,713 | 257,978,300 |
| 2024-07-18 | 26.54 | 27.76 | 26.1 | 27.7 | +4.14% | 128,564 | 349,499,330 |
| 2024-07-17 | 27 | 27.08 | 26.23 | 26.6 | -1.55% | 134,249 | 355,779,272 |
| 2024-07-16 | 27.67 | 27.74 | 26.97 | 27.02 | -2.63% | 91,011 | 247,705,986 |
| 2024-07-15 | 27.92 | 28.09 | 27.57 | 27.75 | -1.25% | 51,471 | 142,968,107 |
| 2024-07-12 | 28.6 | 28.96 | 28 | 28.1 | -1.75% | 76,655 | 217,559,214 |
| 2024-07-11 | 28.28 | 28.99 | 27.98 | 28.6 | +2.44% | 99,198 | 283,187,820 |
| 2024-07-10 | 27.94 | 28.6 | 27.55 | 27.92 | -0.04% | 63,191 | 177,815,359 |
| 2024-07-09 | 27.6 | 28.08 | 26.95 | 27.93 | +0.79% | 94,603 | 260,296,129 |
| 2024-07-08 | 28.28 | 28.28 | 27.59 | 27.71 | -2.36% | 58,312 | 162,345,348 |
| 2024-07-05 | 27.73 | 28.7 | 27.48 | 28.38 | +1.76% | 88,030 | 247,129,879 |
| 2024-07-04 | 28.91 | 28.99 | 27.78 | 27.89 | -3.46% | 92,382 | 259,755,233 |
| 2024-07-03 | 29.35 | 29.61 | 28.85 | 28.89 | -2.13% | 59,919 | 174,139,075 |
| 2024-07-02 | 29.67 | 30.03 | 29.27 | 29.52 | -0.74% | 68,862 | 204,115,576 |
| 2024-07-01 | 28.89 | 30 | 28.68 | 29.74 | +2.84% | 133,283 | 393,219,399 |
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：