股票概览
31.14
+10%
+2.83
30.01
开盘价
31.14
最高价
29.03
最低价
215,712
成交量
数据更新至: 2024-09-30
技术指标
27.79
MA5 (5日均线)
26.86
MA10 (10日均线)
26.60
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 | 30.01 | 31.14 | 29.03 | 31.14 | +10% | 215,712 | 654,067,346 |
| 2024-09-27 | 27.72 | 28.4 | 27.58 | 28.31 | +3.97% | 94,668 | 265,095,155 |
| 2024-09-26 | 25.71 | 27.23 | 25.71 | 27.23 | +5.05% | 125,755 | 333,692,789 |
| 2024-09-25 | 26.55 | 26.73 | 25.84 | 25.92 | -1.63% | 136,792 | 359,950,488 |
| 2024-09-24 | 25.78 | 26.5 | 25.54 | 26.35 | +2.65% | 67,345 | 176,083,351 |
| 2024-09-23 | 25.9 | 26.1 | 25.49 | 25.67 | -1.12% | 36,728 | 94,427,746 |
| 2024-09-20 | 26.16 | 26.18 | 25.7 | 25.96 | -0.88% | 30,011 | 77,716,967 |
| 2024-09-19 | 25.96 | 26.65 | 25.63 | 26.19 | +1.24% | 44,881 | 117,702,600 |
| 2024-09-18 | 25.9 | 26.36 | 25.54 | 25.87 | -0.46% | 30,491 | 78,938,873 |
| 2024-09-13 | 26.29 | 26.48 | 25.94 | 25.99 | -0.99% | 29,280 | 76,610,778 |
| 2024-09-12 | 26.63 | 26.7 | 26.22 | 26.25 | -0.94% | 21,480 | 56,740,203 |
| 2024-09-11 | 26.22 | 26.74 | 26.2 | 26.5 | +0.42% | 35,671 | 94,529,148 |
| 2024-09-10 | 25.93 | 26.43 | 25.91 | 26.39 | +1.85% | 51,338 | 134,495,754 |
| 2024-09-09 | 25.8 | 26.16 | 25.79 | 25.91 | 0% | 29,268 | 75,995,986 |
| 2024-09-06 | 26.48 | 26.48 | 25.91 | 25.91 | -1.71% | 33,834 | 88,414,058 |
| 2024-09-05 | 26.4 | 26.7 | 26.18 | 26.36 | -0.38% | 54,350 | 143,533,051 |
| 2024-09-04 | 26.6 | 27.05 | 26.43 | 26.46 | -1.05% | 56,251 | 150,188,143 |
| 2024-09-03 | 26.2 | 27.24 | 26.15 | 26.74 | +2.1% | 76,003 | 203,862,111 |
| 2024-09-02 | 26.66 | 26.66 | 26.18 | 26.19 | -1.76% | 51,053 | 134,512,194 |
| 2024-08-30 | 26.28 | 26.98 | 26.02 | 26.66 | +0.98% | 109,257 | 290,423,711 |
| 2024-08-29 | 25.95 | 26.66 | 25.86 | 26.4 | +1.34% | 79,152 | 208,079,269 |
| 2024-08-28 | 25.29 | 26.27 | 25.26 | 26.05 | +2.6% | 82,275 | 213,835,586 |
| 2024-08-27 | 25.25 | 25.77 | 25.21 | 25.39 | -0.35% | 46,670 | 118,753,835 |
| 2024-08-26 | 25.15 | 25.58 | 25 | 25.48 | +1.68% | 56,676 | 143,618,196 |
| 2024-08-23 | 25.08 | 25.28 | 24.61 | 25.06 | -0.56% | 62,978 | 157,075,686 |
| 2024-08-22 | 24.8 | 25.65 | 24.74 | 25.2 | -0.04% | 105,639 | 267,011,044 |
| 2024-08-21 | 24.22 | 25.28 | 24.04 | 25.21 | +3.11% | 98,048 | 243,902,719 |
| 2024-08-20 | 24 | 25.2 | 23.98 | 24.45 | +2.69% | 102,365 | 252,429,245 |
| 2024-08-19 | 23.75 | 24.02 | 23.7 | 23.81 | +0.25% | 25,898 | 61,782,863 |
| 2024-08-16 | 24.48 | 24.58 | 23.71 | 23.75 | -2.58% | 38,296 | 92,050,794 |
| 2024-08-15 | 24.1 | 24.7 | 24.05 | 24.38 | +0.79% | 28,123 | 68,620,301 |
| 2024-08-14 | 24.61 | 24.62 | 24.19 | 24.19 | -1.39% | 21,081 | 51,276,124 |
| 2024-08-13 | 24.53 | 24.82 | 24.38 | 24.53 | +0.49% | 17,973 | 44,172,002 |
| 2024-08-12 | 24.65 | 24.66 | 24.27 | 24.41 | -0.85% | 21,833 | 53,418,189 |
| 2024-08-09 | 24.98 | 25.08 | 24.6 | 24.62 | -0.57% | 24,362 | 60,408,120 |
| 2024-08-08 | 25.09 | 25.09 | 24.66 | 24.76 | -1.35% | 31,922 | 79,332,681 |
| 2024-08-07 | 24.75 | 25.25 | 24.57 | 25.1 | +1.13% | 51,128 | 127,835,141 |
| 2024-08-06 | 24.48 | 24.9 | 24.46 | 24.82 | +2.18% | 45,018 | 111,053,186 |
| 2024-08-05 | 24.5 | 24.9 | 24.21 | 24.29 | -1.26% | 42,797 | 105,175,912 |
| 2024-08-02 | 24.55 | 24.97 | 24.46 | 24.6 | -0.61% | 32,783 | 81,090,543 |
| 2024-08-01 | 24.7 | 24.99 | 24.6 | 24.75 | +0.2% | 35,848 | 88,887,040 |
| 2024-07-31 | 24.01 | 24.74 | 23.86 | 24.7 | +3.09% | 52,723 | 128,824,478 |
| 2024-07-30 | 23.88 | 24.05 | 23.6 | 23.96 | +0.25% | 28,140 | 67,146,297 |
| 2024-07-29 | 23.85 | 24 | 23.66 | 23.9 | +0.46% | 25,586 | 61,066,588 |
| 2024-07-26 | 23.32 | 23.91 | 23.23 | 23.79 | +2.06% | 36,126 | 85,612,260 |
| 2024-07-25 | 23.21 | 23.56 | 22.95 | 23.31 | -0.04% | 23,154 | 53,933,444 |
| 2024-07-24 | 23.23 | 23.67 | 23.14 | 23.32 | +0.17% | 28,161 | 65,711,100 |
| 2024-07-23 | 24.21 | 24.21 | 23.27 | 23.28 | -3.84% | 41,380 | 97,901,754 |
| 2024-07-22 | 24.13 | 24.33 | 23.92 | 24.21 | +0.46% | 31,562 | 76,231,908 |
| 2024-07-19 | 23.75 | 24.3 | 23.56 | 24.1 | +0.79% | 34,351 | 82,482,725 |
| 2024-07-18 | 23.8 | 23.98 | 23.43 | 23.91 | -0.17% | 47,590 | 112,438,516 |
| 2024-07-17 | 24.25 | 24.26 | 23.78 | 23.95 | -0.87% | 38,131 | 91,333,311 |
| 2024-07-16 | 24.24 | 24.25 | 24.05 | 24.16 | -0.37% | 28,400 | 68,566,604 |
| 2024-07-15 | 24.44 | 24.46 | 24.15 | 24.25 | -1.1% | 30,502 | 73,988,503 |
| 2024-07-12 | 25.04 | 25.05 | 24.46 | 24.52 | -1.92% | 45,819 | 112,916,910 |
| 2024-07-11 | 24.83 | 25.06 | 24.7 | 25 | +2.67% | 52,994 | 131,945,868 |
| 2024-07-10 | 24.5 | 24.87 | 24.29 | 24.35 | -0.86% | 37,646 | 92,630,631 |
| 2024-07-09 | 24.49 | 24.73 | 23.87 | 24.56 | +0.45% | 53,396 | 130,173,636 |
| 2024-07-08 | 25.07 | 25.16 | 24.36 | 24.45 | -2.82% | 33,589 | 82,784,705 |
| 2024-07-05 | 24.55 | 25.22 | 24.2 | 25.16 | +2.57% | 44,960 | 111,412,773 |
| 2024-07-04 | 25.27 | 25.37 | 24.45 | 24.53 | -2.23% | 37,980 | 94,147,298 |
| 2024-07-03 | 25.19 | 25.3 | 24.9 | 25.09 | -0.4% | 35,751 | 89,707,129 |
| 2024-07-02 | 25.85 | 25.85 | 25.08 | 25.19 | -2.59% | 45,598 | 115,808,383 |
| 2024-07-01 | 25.55 | 25.89 | 25.36 | 25.86 | +1.29% | 31,152 | 80,015,908 |
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：