股票概览
30.05
+8.21%
+2.28
28.38
开盘价
30.34
最高价
28.38
最低价
1,303,669
成交量
数据更新至: 2024-09-30
技术指标
28.38
MA5 (5日均线)
27.50
MA10 (10日均线)
27.18
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 | 28.38 | 30.34 | 28.38 | 30.05 | +8.21% | 1,303,669 | 3,827,912,576 |
| 2024-09-27 | 27.4 | 27.85 | 27.27 | 27.77 | 0% | 588,442 | 1,619,116,248 |
| 2024-09-26 | 28.06 | 28.31 | 27.4 | 27.77 | -2.11% | 906,487 | 2,513,730,667 |
| 2024-09-25 | 28.4 | 28.98 | 28.21 | 28.37 | +1.47% | 572,275 | 1,636,408,332 |
| 2024-09-24 | 27.2 | 28.03 | 27.05 | 27.96 | +3.25% | 415,875 | 1,148,863,368 |
| 2024-09-23 | 26.72 | 27.25 | 26.71 | 27.08 | +1.16% | 272,931 | 737,417,824 |
| 2024-09-20 | 26.85 | 27.2 | 26.48 | 26.77 | +0.3% | 379,392 | 1,017,593,294 |
| 2024-09-19 | 26.3 | 26.7 | 25.94 | 26.69 | +1.44% | 392,361 | 1,034,241,768 |
| 2024-09-18 | 26.49 | 26.58 | 26.17 | 26.31 | +0.5% | 270,055 | 711,325,670 |
| 2024-09-13 | 25.75 | 26.47 | 25.75 | 26.18 | +2.71% | 472,469 | 1,237,620,152 |
| 2024-09-12 | 25.15 | 25.64 | 24.94 | 25.49 | +0.75% | 401,368 | 1,015,348,253 |
| 2024-09-11 | 25.01 | 25.3 | 24.28 | 25.3 | -2.01% | 670,773 | 1,654,683,013 |
| 2024-09-10 | 25.68 | 25.89 | 25.5 | 25.82 | +0.86% | 303,793 | 780,227,042 |
| 2024-09-09 | 26 | 26.12 | 25.36 | 25.6 | -3.61% | 475,952 | 1,220,851,536 |
| 2024-09-06 | 26.55 | 26.86 | 26.52 | 26.56 | -0.15% | 230,071 | 613,721,150 |
| 2024-09-05 | 26.75 | 26.93 | 26.46 | 26.6 | -0.56% | 316,730 | 844,475,329 |
| 2024-09-04 | 27.1 | 27.17 | 26.73 | 26.75 | -5.51% | 558,104 | 1,502,713,410 |
| 2024-09-03 | 28.99 | 29.14 | 28.11 | 28.31 | -2.04% | 407,180 | 1,159,738,462 |
| 2024-09-02 | 28.81 | 29.09 | 28.38 | 28.9 | -1.57% | 334,768 | 965,208,669 |
| 2024-08-30 | 29.05 | 29.42 | 28.89 | 29.36 | +1.24% | 381,481 | 1,115,421,525 |
| 2024-08-29 | 29.6 | 29.65 | 28.66 | 29 | -2.03% | 454,871 | 1,324,174,685 |
| 2024-08-28 | 29.17 | 29.65 | 29.14 | 29.6 | +0.71% | 410,273 | 1,206,907,958 |
| 2024-08-27 | 28.84 | 29.44 | 28.75 | 29.39 | +2.87% | 515,205 | 1,501,567,627 |
| 2024-08-26 | 28.39 | 28.6 | 28.32 | 28.57 | +2.29% | 329,543 | 937,977,518 |
| 2024-08-23 | 28.05 | 28.29 | 27.8 | 27.93 | +0.18% | 231,111 | 647,574,095 |
| 2024-08-22 | 27.81 | 27.93 | 27.61 | 27.88 | -0.85% | 241,599 | 671,801,569 |
| 2024-08-21 | 28.15 | 28.33 | 27.74 | 28.12 | -0.5% | 274,228 | 766,134,818 |
| 2024-08-20 | 28.85 | 28.99 | 27.92 | 28.26 | -2.55% | 386,070 | 1,096,075,065 |
| 2024-08-19 | 28.85 | 29.2 | 28.83 | 29 | -0.21% | 260,029 | 754,929,729 |
| 2024-08-16 | 28.67 | 29.22 | 28.64 | 29.06 | +1.79% | 342,716 | 992,882,266 |
| 2024-08-15 | 28.23 | 28.64 | 28.12 | 28.55 | +0.42% | 251,443 | 715,874,338 |
| 2024-08-14 | 28.25 | 28.53 | 28.1 | 28.43 | -0.11% | 224,645 | 637,262,051 |
| 2024-08-13 | 28.56 | 28.75 | 28.24 | 28.46 | +1.07% | 356,538 | 1,014,895,312 |
| 2024-08-12 | 28.3 | 28.42 | 27.97 | 28.16 | -0.39% | 266,153 | 749,702,358 |
| 2024-08-09 | 27.71 | 28.47 | 27.71 | 28.27 | +2.61% | 451,910 | 1,272,081,616 |
| 2024-08-08 | 27.8 | 28.13 | 27.43 | 27.55 | +0.22% | 386,004 | 1,068,708,438 |
| 2024-08-07 | 26.65 | 27.78 | 26.4 | 27.49 | +1.97% | 484,220 | 1,322,684,558 |
| 2024-08-06 | 27.15 | 27.57 | 26.66 | 26.96 | +0.33% | 436,425 | 1,177,268,998 |
| 2024-08-05 | 27.53 | 27.68 | 26.57 | 26.87 | -5.52% | 821,912 | 2,225,352,843 |
| 2024-08-02 | 28.91 | 29.09 | 28.27 | 28.44 | -3.23% | 440,387 | 1,258,470,028 |
| 2024-08-01 | 29.3 | 29.97 | 29.19 | 29.39 | +1.98% | 504,807 | 1,491,527,786 |
| 2024-07-31 | 27.87 | 29.1 | 27.8 | 28.82 | +2.67% | 585,109 | 1,669,579,794 |
| 2024-07-30 | 29.2 | 29.28 | 27.8 | 28.07 | -5.2% | 786,675 | 2,230,963,598 |
| 2024-07-29 | 28.75 | 29.69 | 28.53 | 29.61 | +2.35% | 490,430 | 1,435,673,060 |
| 2024-07-26 | 28.84 | 29.45 | 28.66 | 28.93 | -0.03% | 479,821 | 1,392,944,446 |
| 2024-07-25 | 30.43 | 30.5 | 28.94 | 28.94 | -4.83% | 724,089 | 2,125,435,056 |
| 2024-07-24 | 30.1 | 30.7 | 29.75 | 30.41 | +0.23% | 501,375 | 1,520,701,137 |
| 2024-07-23 | 30.54 | 30.86 | 30.22 | 30.34 | -1.33% | 397,322 | 1,211,908,312 |
| 2024-07-22 | 31.1 | 31.33 | 30.01 | 30.75 | -3% | 757,182 | 2,319,635,926 |
| 2024-07-19 | 32.67 | 32.68 | 31.58 | 31.7 | -3.88% | 625,104 | 1,996,478,906 |
| 2024-07-18 | 32.45 | 32.98 | 32.25 | 32.98 | +2.26% | 429,185 | 1,401,124,324 |
| 2024-07-17 | 33.8 | 33.8 | 32.06 | 32.25 | -4.9% | 794,220 | 2,605,261,070 |
| 2024-07-16 | 33.97 | 34.16 | 33.7 | 33.91 | +0.15% | 352,107 | 1,194,700,707 |
| 2024-07-15 | 33 | 33.86 | 32.78 | 33.86 | +1.8% | 374,742 | 1,255,275,412 |
| 2024-07-12 | 33.43 | 34 | 33.03 | 33.26 | -1.6% | 440,344 | 1,473,487,242 |
| 2024-07-11 | 34 | 34.22 | 33.43 | 33.8 | -0.27% | 468,307 | 1,580,610,038 |
| 2024-07-10 | 34.41 | 34.6 | 33.87 | 33.89 | -2.02% | 399,932 | 1,363,332,426 |
| 2024-07-09 | 34.52 | 34.7 | 34.01 | 34.59 | -0.52% | 388,301 | 1,336,650,202 |
| 2024-07-08 | 33.98 | 34.89 | 33.88 | 34.77 | +1.43% | 407,922 | 1,409,264,852 |
| 2024-07-05 | 35.18 | 35.24 | 33.75 | 34.28 | -2.28% | 561,240 | 1,928,430,281 |
| 2024-07-04 | 34.87 | 35.14 | 34.71 | 35.08 | +0.75% | 356,120 | 1,244,103,120 |
| 2024-07-03 | 35.17 | 35.62 | 34.26 | 34.82 | -0.91% | 513,489 | 1,792,239,701 |
| 2024-07-02 | 34.24 | 35.35 | 34.15 | 35.14 | +3.23% | 533,794 | 1,853,726,648 |
| 2024-07-01 | 32.91 | 34.36 | 32.82 | 34.04 | +3.15% | 581,001 | 1,952,045,844 |
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：