股票概览
30.35
+9.96%
+2.75
28.55
开盘价
30.36
最高价
28.2
最低价
93,285
成交量
数据更新至: 2024-09-30
技术指标
27.25
MA5 (5日均线)
25.91
MA10 (10日均线)
25.87
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 | 28.55 | 30.36 | 28.2 | 30.35 | +9.96% | 93,285 | 273,790,798 |
| 2024-09-27 | 26.54 | 27.77 | 26.51 | 27.6 | +4.35% | 48,530 | 132,303,095 |
| 2024-09-26 | 26.06 | 26.5 | 25.68 | 26.45 | +0.8% | 52,283 | 136,275,019 |
| 2024-09-25 | 25.61 | 26.27 | 25.56 | 26.24 | +2.5% | 58,755 | 152,429,861 |
| 2024-09-24 | 24.75 | 25.6 | 24.6 | 25.6 | +3.18% | 38,054 | 96,040,056 |
| 2024-09-23 | 24.68 | 24.95 | 24 | 24.81 | -0.64% | 23,263 | 57,349,923 |
| 2024-09-20 | 24.4 | 25.66 | 24.36 | 24.97 | +2.17% | 43,391 | 108,766,076 |
| 2024-09-19 | 24.35 | 24.62 | 23.98 | 24.44 | +2.05% | 26,635 | 64,784,079 |
| 2024-09-18 | 24.6 | 24.72 | 23.64 | 23.95 | -3.11% | 32,565 | 78,402,919 |
| 2024-09-13 | 26.05 | 26.2 | 24.69 | 24.72 | -6.54% | 46,815 | 118,080,821 |
| 2024-09-12 | 26.12 | 26.88 | 25.64 | 26.45 | +0.38% | 64,616 | 169,860,748 |
| 2024-09-11 | 25.29 | 26.56 | 25 | 26.35 | +4.11% | 76,073 | 198,396,573 |
| 2024-09-10 | 24.92 | 25.7 | 24.81 | 25.31 | +1.24% | 29,274 | 73,676,294 |
| 2024-09-09 | 25.05 | 25.34 | 24.82 | 25 | -0.28% | 25,221 | 63,127,600 |
| 2024-09-06 | 25.76 | 25.99 | 25.02 | 25.07 | -3.91% | 53,155 | 135,150,909 |
| 2024-09-05 | 26.28 | 26.71 | 25.95 | 26.09 | -0.65% | 51,042 | 134,188,913 |
| 2024-09-04 | 26.1 | 26.94 | 25.9 | 26.26 | -0.23% | 83,007 | 219,745,028 |
| 2024-09-03 | 25.54 | 27.44 | 25.01 | 26.32 | +3.58% | 86,407 | 226,352,571 |
| 2024-09-02 | 25.9 | 26.1 | 25.35 | 25.41 | -1.93% | 51,223 | 131,291,762 |
| 2024-08-30 | 25.5 | 26.48 | 25.5 | 25.91 | +0.62% | 98,140 | 255,074,000 |
| 2024-08-29 | 26.51 | 26.51 | 24.85 | 25.75 | +1.98% | 91,885 | 235,454,673 |
| 2024-08-28 | 24.88 | 25.53 | 24.68 | 25.25 | -1.25% | 86,902 | 217,876,964 |
| 2024-08-27 | 24.78 | 26.71 | 23.92 | 25.57 | +5.31% | 124,241 | 316,180,815 |
| 2024-08-26 | 21.93 | 24.28 | 21.86 | 24.28 | +10.01% | 37,635 | 89,030,036 |
| 2024-08-23 | 22.55 | 22.99 | 21.87 | 22.07 | -3.75% | 26,965 | 60,049,015 |
| 2024-08-22 | 22.86 | 23.66 | 22.6 | 22.93 | +0.22% | 28,718 | 66,462,518 |
| 2024-08-21 | 22.25 | 23.17 | 22.18 | 22.88 | +1.6% | 19,897 | 45,339,566 |
| 2024-08-20 | 22.98 | 23.77 | 22.46 | 22.52 | -2.81% | 21,992 | 50,770,179 |
| 2024-08-19 | 22.74 | 23.25 | 22.45 | 23.17 | +0.22% | 17,305 | 39,570,283 |
| 2024-08-16 | 23.93 | 24.03 | 23.01 | 23.12 | -4.27% | 32,518 | 76,368,267 |
| 2024-08-15 | 24.06 | 24.66 | 23.46 | 24.15 | +0.17% | 30,701 | 73,753,384 |
| 2024-08-14 | 24.65 | 25.12 | 24.08 | 24.11 | -2.82% | 34,223 | 83,577,053 |
| 2024-08-13 | 24 | 25.44 | 23.41 | 24.81 | +3.33% | 52,699 | 129,134,172 |
| 2024-08-12 | 24.28 | 26.1 | 23.99 | 24.01 | +0.97% | 52,295 | 129,523,663 |
| 2024-08-09 | 23.49 | 24.1 | 23.34 | 23.78 | +1.23% | 33,584 | 79,707,911 |
| 2024-08-08 | 24.6 | 24.61 | 23.2 | 23.49 | -5.93% | 45,489 | 107,989,607 |
| 2024-08-07 | 24.71 | 25.22 | 24.37 | 24.97 | -1.23% | 46,093 | 114,406,418 |
| 2024-08-06 | 24.87 | 25.52 | 24.6 | 25.28 | +2.97% | 72,393 | 181,622,639 |
| 2024-08-05 | 24.16 | 24.89 | 23.9 | 24.55 | +1.4% | 42,293 | 103,394,375 |
| 2024-08-02 | 24.28 | 24.83 | 24.13 | 24.21 | -0.98% | 33,115 | 80,866,241 |
| 2024-08-01 | 24.52 | 24.56 | 24.11 | 24.45 | -1.21% | 40,957 | 99,668,200 |
| 2024-07-31 | 23.73 | 24.88 | 23.35 | 24.75 | +3.82% | 63,736 | 154,307,890 |
| 2024-07-30 | 23.69 | 24 | 23.4 | 23.84 | +0.34% | 33,111 | 78,520,769 |
| 2024-07-29 | 23.99 | 24.09 | 23.36 | 23.76 | -0.79% | 40,174 | 95,215,966 |
| 2024-07-26 | 24.51 | 24.74 | 23.55 | 23.95 | +0.08% | 72,927 | 174,678,970 |
| 2024-07-25 | 21.45 | 23.93 | 21.45 | 23.93 | +10.02% | 41,079 | 94,624,218 |
| 2024-07-24 | 22.11 | 22.38 | 21.66 | 21.75 | -3.12% | 23,208 | 51,095,823 |
| 2024-07-23 | 22.55 | 23.38 | 22.43 | 22.45 | -1.54% | 27,205 | 62,434,304 |
| 2024-07-22 | 22.61 | 23.5 | 22.46 | 22.8 | +0.04% | 29,575 | 68,041,582 |
| 2024-07-19 | 22.25 | 22.95 | 22.11 | 22.79 | +1.83% | 28,108 | 63,543,270 |
| 2024-07-18 | 22.5 | 22.67 | 21.8 | 22.38 | -3.95% | 40,738 | 90,426,168 |
| 2024-07-17 | 23.89 | 24.47 | 23.04 | 23.3 | -0.21% | 48,927 | 116,539,070 |
| 2024-07-16 | 23.25 | 23.67 | 22.94 | 23.35 | -0.76% | 38,418 | 89,325,180 |
| 2024-07-15 | 23.43 | 24.29 | 23.26 | 23.53 | -0.68% | 52,321 | 123,797,206 |
| 2024-07-12 | 25.49 | 25.6 | 23.65 | 23.69 | -4.28% | 80,975 | 198,700,205 |
| 2024-07-11 | 22.6 | 24.75 | 22.6 | 24.75 | +10% | 50,794 | 119,931,149 |
| 2024-07-10 | 21.38 | 22.5 | 20.53 | 22.5 | +10.02% | 20,256 | 44,291,819 |
| 2024-07-09 | 20.22 | 20.53 | 19.67 | 20.45 | +1.14% | 13,330 | 26,864,750 |
| 2024-07-08 | 20.8 | 20.9 | 20.15 | 20.22 | -3.48% | 9,798 | 19,958,563 |
| 2024-07-05 | 20.75 | 21.05 | 20.48 | 20.95 | +0.19% | 7,869 | 16,390,409 |
| 2024-07-04 | 21.83 | 21.83 | 20.81 | 20.91 | -3.46% | 10,841 | 22,922,417 |
| 2024-07-03 | 21.91 | 22.17 | 21.6 | 21.66 | -1.41% | 7,661 | 16,701,665 |
| 2024-07-02 | 22.43 | 22.44 | 21.86 | 21.97 | -0.72% | 9,335 | 20,655,022 |
| 2024-07-01 | 22 | 22.3 | 21.51 | 22.13 | +1.37% | 10,035 | 21,969,957 |
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：