股票概览
28.62
+7.19%
+1.92
28.91
开盘价
28.91
最高价
27.45
最低价
254,949
成交量
数据更新至: 2024-09-30
技术指标
25.79
MA5 (5日均线)
24.64
MA10 (10日均线)
24.65
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 | 28.91 | 28.91 | 27.45 | 28.62 | +7.19% | 254,949 | 722,554,247 |
| 2024-09-27 | 25.83 | 26.81 | 25.6 | 26.7 | +4.62% | 76,017 | 199,384,725 |
| 2024-09-26 | 24.37 | 25.52 | 24.2 | 25.52 | +5.06% | 96,183 | 240,030,650 |
| 2024-09-25 | 24 | 25.22 | 24 | 24.29 | +2.06% | 89,037 | 220,468,180 |
| 2024-09-24 | 22.17 | 23.89 | 22.16 | 23.8 | +7.94% | 100,826 | 232,917,619 |
| 2024-09-23 | 22.75 | 23.29 | 21.98 | 22.05 | -2.86% | 89,669 | 201,593,986 |
| 2024-09-20 | 24.5 | 24.95 | 22.56 | 22.7 | -6.81% | 108,361 | 253,358,557 |
| 2024-09-19 | 24.04 | 24.8 | 23.68 | 24.36 | +1.84% | 31,727 | 77,140,731 |
| 2024-09-18 | 24.61 | 24.61 | 23.67 | 23.92 | -1.93% | 27,037 | 64,937,891 |
| 2024-09-13 | 24.48 | 24.69 | 24.14 | 24.39 | -0.37% | 26,025 | 63,344,520 |
| 2024-09-12 | 24.28 | 25 | 24.06 | 24.48 | +2.09% | 54,499 | 133,632,284 |
| 2024-09-11 | 24 | 24.1 | 23.8 | 23.98 | -0.5% | 20,996 | 50,331,938 |
| 2024-09-10 | 24.15 | 24.29 | 23.51 | 24.1 | +0.25% | 33,735 | 80,444,672 |
| 2024-09-09 | 24.4 | 24.52 | 24 | 24.04 | -1.39% | 21,347 | 51,617,698 |
| 2024-09-06 | 24.83 | 25.15 | 24.2 | 24.38 | -2.01% | 27,984 | 68,644,017 |
| 2024-09-05 | 25.05 | 25.3 | 24.75 | 24.88 | -0.52% | 28,482 | 71,148,831 |
| 2024-09-04 | 25.03 | 25.2 | 24.87 | 25.01 | -1.3% | 25,242 | 63,126,782 |
| 2024-09-03 | 25.1 | 25.55 | 24.91 | 25.34 | +1.89% | 35,743 | 90,430,669 |
| 2024-09-02 | 25.55 | 25.7 | 24.81 | 24.87 | -2.47% | 31,225 | 78,542,877 |
| 2024-08-30 | 24.79 | 25.85 | 24.79 | 25.5 | +2.86% | 44,445 | 113,231,724 |
| 2024-08-29 | 24.18 | 24.9 | 24.11 | 24.79 | +2.27% | 33,905 | 83,404,733 |
| 2024-08-28 | 23.97 | 24.28 | 23.9 | 24.24 | +1.13% | 17,446 | 41,999,129 |
| 2024-08-27 | 24.3 | 24.3 | 23.7 | 23.97 | -1.36% | 20,935 | 50,090,580 |
| 2024-08-26 | 23.8 | 24.59 | 23.76 | 24.3 | +2.1% | 31,731 | 76,714,218 |
| 2024-08-23 | 23.64 | 23.91 | 23.51 | 23.8 | +0.42% | 21,461 | 50,970,138 |
| 2024-08-22 | 24.3 | 24.52 | 23.57 | 23.7 | -2.95% | 53,589 | 127,575,019 |
| 2024-08-21 | 24.58 | 24.94 | 24.34 | 24.42 | -1.73% | 26,194 | 64,455,057 |
| 2024-08-20 | 25.35 | 25.45 | 24.7 | 24.85 | -1.86% | 37,713 | 94,373,367 |
| 2024-08-19 | 25.28 | 25.55 | 25.06 | 25.32 | +0.28% | 20,460 | 51,868,203 |
| 2024-08-16 | 25.26 | 25.68 | 25.2 | 25.25 | -0.86% | 29,265 | 74,393,514 |
| 2024-08-15 | 25.4 | 25.92 | 24.96 | 25.47 | +0.16% | 44,656 | 113,671,075 |
| 2024-08-14 | 25.6 | 26.05 | 25.26 | 25.43 | 0% | 37,904 | 97,137,861 |
| 2024-08-13 | 25.31 | 25.52 | 24.91 | 25.43 | +0.04% | 37,770 | 95,295,987 |
| 2024-08-12 | 25.8 | 25.94 | 25.14 | 25.42 | -1.32% | 41,937 | 106,460,214 |
| 2024-08-09 | 26.4 | 26.54 | 25.67 | 25.76 | -2.09% | 60,770 | 157,987,158 |
| 2024-08-08 | 26.69 | 26.7 | 26.05 | 26.31 | -1.97% | 41,977 | 110,433,729 |
| 2024-08-07 | 26.86 | 27.04 | 26.42 | 26.84 | -1.65% | 57,182 | 152,881,518 |
| 2024-08-06 | 27.79 | 28.05 | 26.9 | 27.29 | +4.88% | 96,513 | 264,539,440 |
| 2024-08-05 | 27.01 | 27.4 | 26 | 26.02 | -3.95% | 53,741 | 142,556,633 |
| 2024-08-02 | 27.7 | 27.97 | 27.04 | 27.09 | -2.76% | 36,345 | 99,903,236 |
| 2024-08-01 | 27.55 | 28.28 | 27.48 | 27.86 | +1.13% | 53,564 | 149,450,841 |
| 2024-07-31 | 26.5 | 27.58 | 26.35 | 27.55 | +4.28% | 54,816 | 149,254,206 |
| 2024-07-30 | 26.29 | 26.52 | 25.93 | 26.42 | +0.53% | 25,187 | 66,085,115 |
| 2024-07-29 | 27 | 27.05 | 26.15 | 26.28 | -2.56% | 34,774 | 92,056,851 |
| 2024-07-26 | 26.06 | 27.24 | 26.06 | 26.97 | +3.69% | 42,557 | 113,767,378 |
| 2024-07-25 | 26 | 26.36 | 25.63 | 26.01 | -0.69% | 26,456 | 68,614,321 |
| 2024-07-24 | 26.45 | 26.76 | 26.08 | 26.19 | -1.43% | 34,579 | 91,265,824 |
| 2024-07-23 | 27.8 | 27.8 | 26.52 | 26.57 | -4.42% | 42,725 | 115,628,571 |
| 2024-07-22 | 27.9 | 28.03 | 27.63 | 27.8 | -0.47% | 25,789 | 71,805,609 |
| 2024-07-19 | 27.53 | 28.25 | 27.45 | 27.93 | +0.94% | 35,006 | 97,840,680 |
| 2024-07-18 | 27.5 | 27.89 | 27.15 | 27.67 | -0.4% | 37,664 | 103,528,622 |
| 2024-07-17 | 28.16 | 28.26 | 27.78 | 27.78 | -1.45% | 37,579 | 105,060,142 |
| 2024-07-16 | 27.98 | 28.6 | 27.63 | 28.19 | +2.96% | 70,598 | 198,961,077 |
| 2024-07-15 | 27.74 | 27.76 | 27.28 | 27.38 | -1.69% | 30,095 | 82,731,505 |
| 2024-07-12 | 28.16 | 28.16 | 27.69 | 27.85 | -1.24% | 32,905 | 91,651,585 |
| 2024-07-11 | 28 | 28.46 | 27.68 | 28.2 | +1.62% | 65,057 | 182,957,217 |
| 2024-07-10 | 26.26 | 28.55 | 26.15 | 27.75 | +6.36% | 121,607 | 335,536,008 |
| 2024-07-09 | 25.6 | 26.36 | 25.37 | 26.09 | +2.76% | 51,840 | 134,591,105 |
| 2024-07-08 | 26.23 | 26.5 | 25.21 | 25.39 | -3.83% | 44,062 | 113,429,693 |
| 2024-07-05 | 26.16 | 26.51 | 25.8 | 26.4 | +0.8% | 31,185 | 81,548,682 |
| 2024-07-04 | 27.06 | 27.13 | 26.08 | 26.19 | -2.68% | 35,872 | 95,108,829 |
| 2024-07-03 | 27.5 | 27.55 | 26.82 | 26.91 | -2% | 30,779 | 83,156,346 |
| 2024-07-02 | 28.12 | 28.12 | 27.3 | 27.46 | -1.44% | 24,477 | 67,527,439 |
| 2024-07-01 | 27.5 | 28.04 | 27.13 | 27.86 | +1.24% | 36,639 | 101,165,877 |
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：