股票概览
29.29
+5.13%
+1.43
27.87
开盘价
29.95
最高价
27.4
最低价
1,002,881
成交量
数据更新至: 2024-09-30
技术指标
27.95
MA5 (5日均线)
26.97
MA10 (10日均线)
26.22
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 | 27.87 | 29.95 | 27.4 | 29.29 | +5.13% | 1,002,881 | 2,847,853,627 |
| 2024-09-27 | 27.91 | 28.18 | 27.2 | 27.86 | -0.18% | 431,605 | 1,193,286,554 |
| 2024-09-26 | 27.57 | 27.91 | 27.35 | 27.91 | +0.79% | 255,124 | 706,740,095 |
| 2024-09-25 | 27.26 | 27.98 | 27.26 | 27.69 | +2.59% | 323,650 | 895,507,240 |
| 2024-09-24 | 26.68 | 27 | 26.35 | 26.99 | +1.16% | 334,967 | 894,880,369 |
| 2024-09-23 | 26.6 | 27 | 26.48 | 26.68 | +1.44% | 263,882 | 705,803,023 |
| 2024-09-20 | 25.74 | 26.36 | 25.49 | 26.3 | +2.22% | 290,540 | 757,984,556 |
| 2024-09-19 | 25.67 | 25.77 | 24.68 | 25.73 | +0.35% | 244,833 | 619,430,190 |
| 2024-09-18 | 25.86 | 26.18 | 25.25 | 25.64 | +0.27% | 188,835 | 485,670,337 |
| 2024-09-13 | 25.48 | 25.98 | 25.24 | 25.57 | +2.9% | 373,651 | 959,360,832 |
| 2024-09-12 | 24.99 | 24.99 | 24.53 | 24.85 | -0.8% | 145,323 | 359,932,756 |
| 2024-09-11 | 24.65 | 25.21 | 24.53 | 25.05 | +1.75% | 202,997 | 505,953,945 |
| 2024-09-10 | 24.7 | 24.85 | 24.35 | 24.62 | -0.32% | 168,030 | 412,890,327 |
| 2024-09-09 | 25.29 | 25.29 | 24.49 | 24.7 | -3.78% | 283,363 | 701,385,166 |
| 2024-09-06 | 25.6 | 25.86 | 25.45 | 25.67 | +0.51% | 171,215 | 439,685,433 |
| 2024-09-05 | 25.35 | 25.8 | 25.31 | 25.54 | +0.75% | 225,278 | 575,060,252 |
| 2024-09-04 | 25.5 | 25.67 | 25.14 | 25.35 | -1.32% | 187,588 | 476,437,834 |
| 2024-09-03 | 25.91 | 26.08 | 25.51 | 25.69 | -1.83% | 297,238 | 764,070,002 |
| 2024-09-02 | 26.79 | 26.84 | 25.88 | 26.17 | -3.07% | 393,903 | 1,030,796,227 |
| 2024-08-30 | 27.58 | 27.6 | 26.71 | 27 | -2.6% | 482,965 | 1,302,481,033 |
| 2024-08-29 | 28.03 | 28.06 | 27.4 | 27.72 | -1.11% | 236,940 | 656,111,998 |
| 2024-08-28 | 28.82 | 29.09 | 27.89 | 28.03 | -2.74% | 224,995 | 635,826,262 |
| 2024-08-27 | 29.81 | 29.83 | 28.54 | 28.82 | -3.29% | 215,486 | 623,017,894 |
| 2024-08-26 | 30.76 | 30.94 | 29.46 | 29.8 | -2.1% | 210,685 | 629,400,998 |
| 2024-08-23 | 30.05 | 30.49 | 29.78 | 30.44 | +0.2% | 134,655 | 407,221,541 |
| 2024-08-22 | 30.25 | 30.68 | 30.19 | 30.38 | -0.59% | 153,504 | 466,425,043 |
| 2024-08-21 | 29.6 | 30.88 | 29.2 | 30.56 | +3.52% | 294,251 | 894,653,939 |
| 2024-08-20 | 29.51 | 29.8 | 29.28 | 29.52 | +0.2% | 143,922 | 424,303,687 |
| 2024-08-19 | 28.73 | 29.78 | 28.62 | 29.46 | +3.84% | 280,002 | 822,835,834 |
| 2024-08-16 | 29.04 | 29.24 | 27.85 | 28.37 | -2.17% | 245,860 | 696,785,063 |
| 2024-08-15 | 28.62 | 29.04 | 28.45 | 29 | +0.35% | 112,067 | 322,425,244 |
| 2024-08-14 | 28.86 | 29.15 | 28.76 | 28.9 | -0.24% | 87,381 | 252,652,342 |
| 2024-08-13 | 29.3 | 29.5 | 28.71 | 28.97 | +0.31% | 170,713 | 495,034,993 |
| 2024-08-12 | 29.06 | 29.09 | 28.51 | 28.88 | -0.35% | 88,038 | 253,319,715 |
| 2024-08-09 | 28.95 | 29.32 | 28.83 | 28.98 | +1.58% | 166,728 | 485,081,739 |
| 2024-08-08 | 28.7 | 28.98 | 28.26 | 28.53 | -1.35% | 158,085 | 450,575,652 |
| 2024-08-07 | 28.6 | 29.31 | 28.57 | 28.92 | -0.34% | 144,334 | 418,240,782 |
| 2024-08-06 | 29.32 | 29.58 | 28.62 | 29.02 | -2.16% | 252,291 | 732,988,217 |
| 2024-08-05 | 29.2 | 30.19 | 28.98 | 29.66 | -2.11% | 372,594 | 1,100,536,462 |
| 2024-08-02 | 28.88 | 30.48 | 28.88 | 30.3 | +2.75% | 308,039 | 922,136,199 |
| 2024-08-01 | 29.69 | 30.43 | 29.27 | 29.49 | +0.24% | 215,786 | 640,719,464 |
| 2024-07-31 | 28.78 | 29.45 | 28.63 | 29.42 | +2.94% | 206,465 | 600,758,265 |
| 2024-07-30 | 28.38 | 28.7 | 27.9 | 28.58 | +0.7% | 153,325 | 434,050,982 |
| 2024-07-29 | 28.36 | 28.63 | 28.09 | 28.38 | +1.21% | 152,478 | 432,217,348 |
| 2024-07-26 | 27.98 | 28.32 | 27.86 | 28.04 | +0.21% | 154,657 | 434,132,264 |
| 2024-07-25 | 29.1 | 29.1 | 27.71 | 27.98 | -5.28% | 285,713 | 804,427,821 |
| 2024-07-24 | 29.02 | 29.61 | 29 | 29.54 | +2.18% | 205,419 | 602,458,594 |
| 2024-07-23 | 30.18 | 30.39 | 28.83 | 28.91 | -4.21% | 243,965 | 716,058,432 |
| 2024-07-22 | 30.06 | 30.59 | 29.76 | 30.18 | -1.05% | 208,720 | 628,737,509 |
| 2024-07-19 | 30.08 | 30.59 | 29.61 | 30.5 | -2.4% | 248,931 | 752,063,796 |
| 2024-07-18 | 31 | 31.31 | 30.35 | 31.25 | +0.74% | 229,759 | 709,833,704 |
| 2024-07-17 | 31.66 | 31.77 | 30.67 | 31.02 | +0.52% | 387,639 | 1,210,515,612 |
| 2024-07-16 | 29.4 | 30.94 | 29.37 | 30.86 | +5.11% | 379,880 | 1,155,414,142 |
| 2024-07-15 | 28.24 | 29.51 | 27.99 | 29.36 | +3.75% | 422,042 | 1,227,032,780 |
| 2024-07-12 | 30 | 30.08 | 27.96 | 28.3 | -4.78% | 663,569 | 1,888,582,786 |
| 2024-07-11 | 29.48 | 29.88 | 29.25 | 29.72 | +0.85% | 309,074 | 914,753,705 |
| 2024-07-10 | 29.35 | 30.06 | 29.34 | 29.47 | -0.03% | 246,283 | 730,875,924 |
| 2024-07-09 | 29.2 | 29.65 | 29.02 | 29.48 | +0.2% | 229,332 | 674,066,836 |
| 2024-07-08 | 29.6 | 29.96 | 29.38 | 29.42 | +0.72% | 296,741 | 879,893,079 |
| 2024-07-05 | 27.67 | 29.25 | 27.49 | 29.21 | +4.85% | 409,131 | 1,170,891,978 |
| 2024-07-04 | 27.5 | 28.66 | 27.5 | 27.86 | +2.5% | 352,749 | 992,778,395 |
| 2024-07-03 | 27.51 | 27.55 | 27.02 | 27.18 | -1.06% | 154,323 | 419,719,739 |
| 2024-07-02 | 27.51 | 27.82 | 27.25 | 27.47 | +0.04% | 161,254 | 443,212,680 |
| 2024-07-01 | 27.31 | 27.58 | 26.92 | 27.46 | +0.29% | 191,206 | 521,507,682 |
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：