股票概览
30.47
+10%
+2.77
28.63
开盘价
30.47
最高价
28.02
最低价
195,950
成交量
数据更新至: 2024-09-30
技术指标
27.27
MA5 (5日均线)
25.69
MA10 (10日均线)
24.87
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 | 28.63 | 30.47 | 28.02 | 30.47 | +10% | 195,950 | 571,511,534 |
| 2024-09-27 | 27.25 | 27.72 | 25.86 | 27.7 | +3.75% | 155,671 | 414,586,728 |
| 2024-09-26 | 26 | 26.75 | 25.7 | 26.7 | +1.56% | 142,563 | 374,479,559 |
| 2024-09-25 | 25 | 26.75 | 24.73 | 26.29 | +4.41% | 172,210 | 446,093,843 |
| 2024-09-24 | 24.08 | 25.19 | 23.8 | 25.18 | +5.18% | 136,619 | 336,854,055 |
| 2024-09-23 | 24.18 | 24.28 | 23.6 | 23.94 | -0.91% | 72,715 | 174,263,790 |
| 2024-09-20 | 24.11 | 24.53 | 24.1 | 24.16 | -0.7% | 67,357 | 163,671,312 |
| 2024-09-19 | 24.2 | 24.57 | 24.18 | 24.33 | -0.37% | 74,020 | 180,310,516 |
| 2024-09-18 | 23.55 | 24.5 | 22.91 | 24.42 | +2.82% | 109,873 | 262,294,735 |
| 2024-09-13 | 22.97 | 23.78 | 22.72 | 23.75 | +2.59% | 90,293 | 210,687,917 |
| 2024-09-12 | 22.94 | 23.22 | 22.47 | 23.15 | +0.87% | 69,235 | 159,141,351 |
| 2024-09-11 | 22.82 | 23.23 | 22.71 | 22.95 | -0.82% | 51,432 | 118,074,285 |
| 2024-09-10 | 24.05 | 24.07 | 22.69 | 23.14 | -2.98% | 98,793 | 228,218,353 |
| 2024-09-09 | 24.5 | 24.8 | 23.8 | 23.85 | -3.52% | 103,126 | 249,303,504 |
| 2024-09-06 | 24.47 | 24.98 | 24.38 | 24.72 | +0.77% | 94,367 | 232,823,277 |
| 2024-09-05 | 24.23 | 24.6 | 24.12 | 24.53 | +0.9% | 65,094 | 158,851,753 |
| 2024-09-04 | 24.39 | 24.98 | 24.23 | 24.31 | -1.34% | 82,045 | 201,728,711 |
| 2024-09-03 | 24.7 | 25.15 | 24.55 | 24.64 | -0.24% | 84,640 | 210,109,728 |
| 2024-09-02 | 24.42 | 25.77 | 24.25 | 24.7 | +1.27% | 153,341 | 384,374,506 |
| 2024-08-30 | 23.99 | 24.8 | 23.75 | 24.39 | +1.92% | 118,275 | 287,466,964 |
| 2024-08-29 | 22.89 | 24.05 | 22.55 | 23.93 | +2.22% | 107,035 | 250,816,111 |
| 2024-08-28 | 23.82 | 24.86 | 23.25 | 23.41 | -1.76% | 151,430 | 365,936,433 |
| 2024-08-27 | 23.31 | 23.85 | 23.01 | 23.83 | +1.45% | 98,327 | 231,236,891 |
| 2024-08-26 | 23.27 | 23.66 | 22.92 | 23.49 | +0.04% | 65,929 | 154,057,723 |
| 2024-08-23 | 23.8 | 23.87 | 22.5 | 23.48 | -0.04% | 101,813 | 236,394,927 |
| 2024-08-22 | 23.7 | 24.39 | 23.48 | 23.49 | -1.67% | 130,532 | 311,207,333 |
| 2024-08-21 | 22.9 | 24.07 | 22.75 | 23.89 | +4.23% | 170,821 | 402,332,383 |
| 2024-08-20 | 23.1 | 23.27 | 22.74 | 22.92 | -0.91% | 66,651 | 152,678,056 |
| 2024-08-19 | 22.95 | 23.57 | 22.7 | 23.13 | +0.57% | 97,908 | 226,008,631 |
| 2024-08-16 | 23.48 | 23.76 | 22.82 | 23 | -1.41% | 157,932 | 365,252,402 |
| 2024-08-15 | 21.37 | 23.33 | 20.98 | 23.33 | +10% | 161,683 | 362,106,147 |
| 2024-08-14 | 21.55 | 21.7 | 21.16 | 21.21 | -1.76% | 51,432 | 109,712,774 |
| 2024-08-13 | 22.03 | 22.13 | 21.32 | 21.59 | -1.82% | 69,224 | 149,510,318 |
| 2024-08-12 | 23.17 | 23.17 | 21.96 | 21.99 | -6.35% | 126,584 | 283,103,366 |
| 2024-08-09 | 23.08 | 24.13 | 22.92 | 23.48 | +0.6% | 164,270 | 385,000,021 |
| 2024-08-08 | 22.44 | 25.03 | 22.44 | 23.34 | +1.79% | 243,095 | 578,882,321 |
| 2024-08-07 | 22.79 | 23.07 | 22.32 | 22.93 | +0.17% | 122,196 | 277,968,057 |
| 2024-08-06 | 22 | 22.98 | 22 | 22.89 | +4.05% | 129,976 | 292,094,173 |
| 2024-08-05 | 22.59 | 23 | 22 | 22 | -0.5% | 118,917 | 266,427,927 |
| 2024-08-02 | 21.72 | 22.46 | 21.65 | 22.11 | +0.96% | 80,771 | 178,522,174 |
| 2024-08-01 | 21.64 | 22.03 | 21.54 | 21.9 | +0.41% | 78,191 | 170,427,028 |
| 2024-07-31 | 21.1 | 21.9 | 21.07 | 21.81 | +3.91% | 93,071 | 201,530,603 |
| 2024-07-30 | 20.85 | 21.07 | 20.67 | 20.99 | +0.19% | 39,701 | 82,785,365 |
| 2024-07-29 | 20.8 | 21.1 | 20.68 | 20.95 | +0.19% | 38,528 | 80,621,234 |
| 2024-07-26 | 20.6 | 21.04 | 20.52 | 20.91 | +1.41% | 47,382 | 98,836,454 |
| 2024-07-25 | 20.45 | 20.96 | 20.01 | 20.62 | +0.73% | 59,619 | 122,797,146 |
| 2024-07-24 | 21.05 | 21.42 | 20.45 | 20.47 | -3.72% | 64,169 | 133,272,402 |
| 2024-07-23 | 21.38 | 21.89 | 21.15 | 21.26 | -1.39% | 63,979 | 137,989,792 |
| 2024-07-22 | 21.42 | 21.76 | 21.23 | 21.56 | +0.14% | 47,532 | 102,141,604 |
| 2024-07-19 | 21.62 | 21.72 | 21.42 | 21.53 | -1.51% | 55,564 | 119,749,163 |
| 2024-07-18 | 21.54 | 21.92 | 20.9 | 21.86 | +1.11% | 71,953 | 154,274,585 |
| 2024-07-17 | 22.38 | 22.62 | 21.53 | 21.62 | -4.08% | 95,967 | 209,353,095 |
| 2024-07-16 | 22.48 | 22.8 | 22.33 | 22.54 | +0.63% | 74,311 | 167,533,798 |
| 2024-07-15 | 23.3 | 23.4 | 22.34 | 22.4 | -3.99% | 107,094 | 241,835,757 |
| 2024-07-12 | 23.26 | 24.16 | 23.08 | 23.33 | +0.13% | 161,162 | 381,108,552 |
| 2024-07-11 | 22.63 | 23.39 | 22.3 | 23.3 | +4.39% | 127,548 | 293,010,878 |
| 2024-07-10 | 22.52 | 22.95 | 22.27 | 22.32 | -2.02% | 88,291 | 199,472,815 |
| 2024-07-09 | 22.4 | 22.8 | 21.5 | 22.78 | +2.47% | 123,004 | 274,535,418 |
| 2024-07-08 | 22.19 | 22.7 | 22.15 | 22.23 | -0.4% | 59,764 | 133,793,222 |
| 2024-07-05 | 22.1 | 22.46 | 21.8 | 22.32 | +0.4% | 58,105 | 129,176,109 |
| 2024-07-04 | 22.77 | 22.83 | 22.21 | 22.23 | -4.51% | 99,783 | 224,524,296 |
| 2024-07-03 | 23.09 | 23.8 | 23.05 | 23.28 | +1.48% | 151,096 | 354,277,746 |
| 2024-07-02 | 22.88 | 23.26 | 22.73 | 22.94 | -0.43% | 99,920 | 229,929,143 |
| 2024-07-01 | 22.07 | 23.2 | 22.07 | 23.04 | +3.5% | 143,040 | 326,366,890 |
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：