股票概览
29.99
+9.93%
+2.71
28.6
开盘价
30
最高价
28.15
最低价
129,445
成交量
数据更新至: 2024-09-30
技术指标
26.59
MA5 (5日均线)
25.24
MA10 (10日均线)
24.94
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 | 28.6 | 30 | 28.15 | 29.99 | +9.93% | 129,445 | 378,206,642 |
| 2024-09-27 | 26.38 | 27.29 | 26.27 | 27.28 | +5.37% | 73,759 | 198,572,006 |
| 2024-09-26 | 24.79 | 25.95 | 24.7 | 25.89 | +4.31% | 47,474 | 120,599,080 |
| 2024-09-25 | 25.31 | 25.6 | 24.7 | 24.82 | -0.56% | 52,650 | 132,927,860 |
| 2024-09-24 | 23.98 | 25.11 | 23.98 | 24.96 | +4.3% | 39,570 | 97,705,976 |
| 2024-09-23 | 23.98 | 24.41 | 23.88 | 23.93 | -1.16% | 14,696 | 35,368,458 |
| 2024-09-20 | 24.05 | 24.26 | 23.91 | 24.21 | +0.12% | 15,432 | 37,203,870 |
| 2024-09-19 | 23.5 | 24.18 | 23.16 | 24.18 | +3.55% | 26,887 | 64,196,860 |
| 2024-09-18 | 23.79 | 23.81 | 23 | 23.35 | -1.81% | 17,379 | 40,541,104 |
| 2024-09-13 | 24.24 | 24.39 | 23.77 | 23.78 | -1.9% | 16,571 | 39,763,081 |
| 2024-09-12 | 24.18 | 24.56 | 24.18 | 24.24 | 0% | 13,548 | 32,976,750 |
| 2024-09-11 | 24 | 24.48 | 23.79 | 24.24 | +0.29% | 21,614 | 52,402,203 |
| 2024-09-10 | 24.24 | 24.73 | 23.7 | 24.17 | -0.17% | 32,041 | 77,406,488 |
| 2024-09-09 | 24.5 | 24.69 | 24.19 | 24.21 | -1.26% | 14,859 | 36,209,691 |
| 2024-09-06 | 24.99 | 25.04 | 24.49 | 24.52 | -1.8% | 11,768 | 29,087,411 |
| 2024-09-05 | 24.94 | 25.37 | 24.9 | 24.97 | +0.04% | 12,760 | 31,981,125 |
| 2024-09-04 | 24.98 | 25.21 | 24.86 | 24.96 | -0.2% | 13,327 | 33,337,081 |
| 2024-09-03 | 24.85 | 25.27 | 24.75 | 25.01 | +0.68% | 17,308 | 43,380,333 |
| 2024-09-02 | 25.14 | 25.18 | 24.83 | 24.84 | -1.27% | 14,346 | 35,784,023 |
| 2024-08-30 | 24.73 | 25.43 | 24.7 | 25.16 | +1.74% | 23,985 | 60,334,851 |
| 2024-08-29 | 24.08 | 24.84 | 24.06 | 24.73 | +1.85% | 17,604 | 43,349,114 |
| 2024-08-28 | 24.1 | 24.4 | 24.04 | 24.28 | +0.71% | 10,355 | 25,133,258 |
| 2024-08-27 | 24.48 | 24.6 | 23.98 | 24.11 | -1.51% | 15,644 | 37,769,063 |
| 2024-08-26 | 24.16 | 24.71 | 24.16 | 24.48 | +1.7% | 14,718 | 36,066,766 |
| 2024-08-23 | 24.17 | 24.3 | 23.98 | 24.07 | -0.12% | 9,400 | 22,633,807 |
| 2024-08-22 | 24.6 | 24.75 | 24.07 | 24.1 | -2.03% | 13,352 | 32,443,539 |
| 2024-08-21 | 24.54 | 24.82 | 24.38 | 24.6 | -0.2% | 10,414 | 25,647,659 |
| 2024-08-20 | 24.96 | 25.1 | 24.56 | 24.65 | -1.04% | 14,607 | 36,165,077 |
| 2024-08-19 | 24.81 | 25.16 | 24.76 | 24.91 | +0.44% | 9,648 | 24,119,366 |
| 2024-08-16 | 25.13 | 25.24 | 24.8 | 24.8 | -0.96% | 11,631 | 28,998,760 |
| 2024-08-15 | 24.89 | 25.34 | 24.7 | 25.04 | +0.36% | 14,490 | 36,412,750 |
| 2024-08-14 | 25.17 | 25.21 | 24.88 | 24.95 | -0.83% | 6,720 | 16,801,652 |
| 2024-08-13 | 25.1 | 25.24 | 24.86 | 25.16 | +0.76% | 10,114 | 25,372,321 |
| 2024-08-12 | 25.15 | 25.26 | 24.93 | 24.97 | -0.72% | 10,597 | 26,516,389 |
| 2024-08-09 | 25.52 | 25.66 | 25.1 | 25.15 | -0.95% | 11,721 | 29,715,169 |
| 2024-08-08 | 25.25 | 25.56 | 24.93 | 25.39 | +0.24% | 18,198 | 45,978,944 |
| 2024-08-07 | 25.4 | 25.6 | 25.24 | 25.33 | -0.59% | 15,393 | 39,103,988 |
| 2024-08-06 | 25.47 | 25.6 | 25.23 | 25.48 | +1.19% | 13,747 | 34,988,861 |
| 2024-08-05 | 25.56 | 25.98 | 25.16 | 25.18 | -1.64% | 23,730 | 60,577,087 |
| 2024-08-02 | 25.62 | 25.9 | 25.53 | 25.6 | -0.66% | 13,510 | 34,713,713 |
| 2024-08-01 | 26 | 26.27 | 25.61 | 25.77 | -0.54% | 16,416 | 42,501,994 |
| 2024-07-31 | 25.19 | 25.92 | 25.13 | 25.91 | +2.86% | 27,113 | 69,644,873 |
| 2024-07-30 | 25.05 | 25.29 | 24.85 | 25.19 | +0.04% | 9,620 | 24,154,700 |
| 2024-07-29 | 25.28 | 25.38 | 25.03 | 25.18 | -0.43% | 9,353 | 23,540,517 |
| 2024-07-26 | 24.89 | 25.38 | 24.89 | 25.29 | +1.65% | 17,426 | 43,968,767 |
| 2024-07-25 | 24.76 | 25.18 | 24.59 | 24.88 | +0.36% | 13,008 | 32,410,875 |
| 2024-07-24 | 25.1 | 25.24 | 24.76 | 24.79 | -1.16% | 15,840 | 39,500,440 |
| 2024-07-23 | 25.82 | 25.99 | 25.08 | 25.08 | -3.5% | 21,054 | 53,580,623 |
| 2024-07-22 | 26.1 | 26.29 | 25.82 | 25.99 | -0.08% | 16,336 | 42,519,946 |
| 2024-07-19 | 25.81 | 26.3 | 25.67 | 26.01 | -0.04% | 20,139 | 52,409,621 |
| 2024-07-18 | 25.82 | 26.09 | 25.6 | 26.02 | +0.12% | 19,204 | 49,716,435 |
| 2024-07-17 | 25.84 | 26.09 | 25.72 | 25.99 | +0.5% | 17,427 | 45,203,757 |
| 2024-07-16 | 25.85 | 25.98 | 25.63 | 25.86 | -0.12% | 11,988 | 30,931,947 |
| 2024-07-15 | 25.72 | 26.12 | 25.45 | 25.89 | +0.7% | 17,915 | 46,245,997 |
| 2024-07-12 | 26.24 | 26.24 | 25.6 | 25.71 | -1.57% | 20,269 | 52,253,642 |
| 2024-07-11 | 25.61 | 26.36 | 25.53 | 26.12 | +3.24% | 30,617 | 79,678,663 |
| 2024-07-10 | 25.47 | 26 | 25.19 | 25.3 | -1.52% | 22,476 | 57,502,146 |
| 2024-07-09 | 25.49 | 25.87 | 25.02 | 25.69 | +0.82% | 22,597 | 57,598,947 |
| 2024-07-08 | 25.97 | 26.12 | 25.33 | 25.48 | -2.11% | 22,520 | 57,557,191 |
| 2024-07-05 | 25.35 | 26.13 | 24.93 | 26.03 | +2.68% | 27,757 | 71,084,029 |
| 2024-07-04 | 26.56 | 26.83 | 25.28 | 25.35 | -4.59% | 41,572 | 107,874,339 |
| 2024-07-03 | 26.71 | 26.86 | 26.45 | 26.57 | -0.64% | 18,410 | 49,046,034 |
| 2024-07-02 | 27.4 | 27.49 | 26.71 | 26.74 | -3.95% | 50,711 | 136,910,228 |
| 2024-07-01 | 28.34 | 28.5 | 27.34 | 27.84 | +1.83% | 85,483 | 239,663,780 |
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：