股票概览
28.85
+9.2%
+2.43
27.35
开盘价
28.85
最高价
26.8
最低价
293,517
成交量
数据更新至: 2024-09-30
技术指标
25.87
MA5 (5日均线)
24.90
MA10 (10日均线)
24.91
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 | 27.35 | 28.85 | 26.8 | 28.85 | +9.2% | 293,517 | 818,471,897 |
| 2024-09-27 | 25.41 | 26.99 | 25.3 | 26.42 | +5.81% | 154,373 | 400,855,609 |
| 2024-09-26 | 24.15 | 25 | 24.02 | 24.97 | +2.67% | 191,244 | 468,403,303 |
| 2024-09-25 | 24.95 | 25.15 | 24.13 | 24.32 | -1.86% | 251,414 | 620,995,437 |
| 2024-09-24 | 23 | 25 | 22.79 | 24.78 | +8.4% | 257,010 | 613,854,434 |
| 2024-09-23 | 23.03 | 23.52 | 22.79 | 22.86 | -0.57% | 128,468 | 297,228,901 |
| 2024-09-20 | 23.87 | 24.05 | 22.88 | 22.99 | -3.28% | 201,475 | 467,744,976 |
| 2024-09-19 | 24.55 | 24.64 | 23.61 | 23.77 | -3.1% | 188,055 | 449,161,487 |
| 2024-09-18 | 25.01 | 25.22 | 24.36 | 24.53 | -3.73% | 124,656 | 307,674,413 |
| 2024-09-13 | 24.48 | 25.88 | 24.41 | 25.48 | +3.45% | 250,470 | 637,224,850 |
| 2024-09-12 | 24.89 | 25.35 | 24.47 | 24.63 | +3.44% | 237,736 | 591,586,540 |
| 2024-09-11 | 24.25 | 24.68 | 23.69 | 23.81 | -2.14% | 111,393 | 268,060,817 |
| 2024-09-10 | 24.3 | 24.57 | 23.55 | 24.33 | +0.41% | 137,048 | 330,272,933 |
| 2024-09-09 | 25.12 | 25.23 | 24.08 | 24.23 | -3.73% | 177,198 | 433,043,797 |
| 2024-09-06 | 26.3 | 26.5 | 25.05 | 25.17 | -5.48% | 191,654 | 489,993,309 |
| 2024-09-05 | 25.5 | 27.38 | 25.21 | 26.63 | +4.31% | 317,996 | 841,350,237 |
| 2024-09-04 | 25.3 | 25.83 | 24.35 | 25.53 | -1.28% | 304,965 | 763,539,530 |
| 2024-09-03 | 25.01 | 26.58 | 25.01 | 25.86 | +4.87% | 401,262 | 1,042,520,585 |
| 2024-09-02 | 24.4 | 25.19 | 23.76 | 24.66 | +1.57% | 264,710 | 649,520,461 |
| 2024-08-30 | 23.28 | 24.8 | 23.26 | 24.28 | +3.58% | 180,089 | 439,486,934 |
| 2024-08-29 | 22.85 | 23.64 | 22.45 | 23.44 | +1.82% | 141,144 | 325,236,938 |
| 2024-08-28 | 23.05 | 23.54 | 22.92 | 23.02 | -0.04% | 72,575 | 167,827,831 |
| 2024-08-27 | 23.3 | 23.31 | 22.9 | 23.03 | -1.29% | 54,031 | 124,752,861 |
| 2024-08-26 | 23.59 | 23.66 | 23.2 | 23.33 | -0.72% | 73,557 | 172,104,819 |
| 2024-08-23 | 23.33 | 23.61 | 23.21 | 23.5 | -0.04% | 54,370 | 127,400,610 |
| 2024-08-22 | 23.72 | 23.79 | 23.15 | 23.51 | -0.89% | 67,947 | 159,353,298 |
| 2024-08-21 | 23.42 | 24.12 | 23.37 | 23.72 | +0.38% | 80,919 | 192,691,942 |
| 2024-08-20 | 23.99 | 24.17 | 23.45 | 23.63 | -0.92% | 79,872 | 189,264,256 |
| 2024-08-19 | 23.95 | 24.37 | 23.75 | 23.85 | -0.71% | 90,608 | 217,808,418 |
| 2024-08-16 | 24.12 | 24.45 | 23.93 | 24.02 | +0.21% | 100,417 | 242,618,883 |
| 2024-08-15 | 23.86 | 24.45 | 23.72 | 23.97 | +0.04% | 99,961 | 240,683,063 |
| 2024-08-14 | 24.55 | 24.65 | 23.95 | 23.96 | -1.44% | 100,069 | 242,224,633 |
| 2024-08-13 | 24 | 24.53 | 23.9 | 24.31 | +1.76% | 122,574 | 296,959,928 |
| 2024-08-12 | 23.7 | 24.33 | 23.59 | 23.89 | +0.46% | 101,836 | 243,947,722 |
| 2024-08-09 | 23.89 | 24.36 | 23.71 | 23.78 | +0.93% | 138,242 | 331,002,486 |
| 2024-08-08 | 22.96 | 23.8 | 22.76 | 23.56 | +1.77% | 163,775 | 382,292,032 |
| 2024-08-07 | 23.35 | 23.53 | 23 | 23.15 | -1.07% | 152,173 | 354,063,554 |
| 2024-08-06 | 23.62 | 23.98 | 23.21 | 23.4 | +0.82% | 168,420 | 395,488,644 |
| 2024-08-05 | 24 | 24.26 | 23.12 | 23.21 | -5.84% | 197,043 | 466,201,539 |
| 2024-08-02 | 25.3 | 25.62 | 24.57 | 24.65 | -5.41% | 170,269 | 425,182,574 |
| 2024-08-01 | 26.59 | 26.77 | 25.84 | 26.06 | +0.27% | 167,043 | 437,860,537 |
| 2024-07-31 | 24.7 | 26.16 | 24.45 | 25.99 | +4.8% | 252,515 | 641,153,164 |
| 2024-07-30 | 25.41 | 25.46 | 24.7 | 24.8 | -3.54% | 172,894 | 430,642,887 |
| 2024-07-29 | 25.36 | 26.08 | 24.96 | 25.71 | +1.38% | 186,797 | 477,279,006 |
| 2024-07-26 | 25.25 | 25.66 | 24.71 | 25.36 | +1.16% | 168,882 | 426,364,267 |
| 2024-07-25 | 26 | 26.06 | 24.95 | 25.07 | -5.43% | 234,052 | 591,834,548 |
| 2024-07-24 | 26.6 | 27.36 | 26.45 | 26.51 | -1.49% | 155,893 | 417,736,246 |
| 2024-07-23 | 27.77 | 28.06 | 26.78 | 26.91 | -2.96% | 171,686 | 467,994,202 |
| 2024-07-22 | 27.31 | 28.1 | 27.3 | 27.73 | +0.47% | 181,685 | 502,818,734 |
| 2024-07-19 | 27.7 | 28.15 | 27.41 | 27.6 | -0.72% | 192,594 | 534,222,680 |
| 2024-07-18 | 27.9 | 28.54 | 26.82 | 27.8 | -3.77% | 344,134 | 947,437,038 |
| 2024-07-17 | 31.02 | 31.19 | 28.86 | 28.89 | -9.12% | 397,775 | 1,178,335,991 |
| 2024-07-16 | 30.84 | 31.95 | 30.5 | 31.79 | +3.05% | 300,208 | 940,167,142 |
| 2024-07-15 | 31.48 | 31.6 | 30.45 | 30.85 | -1.75% | 185,226 | 572,794,305 |
| 2024-07-12 | 31.1 | 31.9 | 30.51 | 31.4 | -1.84% | 286,519 | 889,953,940 |
| 2024-07-11 | 32.49 | 32.68 | 31.02 | 31.99 | -2.2% | 423,376 | 1,351,739,716 |
| 2024-07-10 | 31.2 | 33.25 | 30.83 | 32.71 | +4.71% | 475,270 | 1,525,323,086 |
| 2024-07-09 | 29.53 | 31.43 | 29.32 | 31.24 | +6.29% | 344,345 | 1,056,687,106 |
| 2024-07-08 | 30.07 | 30.44 | 29.35 | 29.39 | -2.07% | 177,645 | 526,824,391 |
| 2024-07-05 | 31.1 | 31.15 | 29.41 | 30.01 | -3.78% | 259,008 | 776,534,093 |
| 2024-07-04 | 30.4 | 32.79 | 30.4 | 31.19 | +2.63% | 352,119 | 1,107,132,074 |
| 2024-07-03 | 30.23 | 31 | 29.7 | 30.39 | +4% | 341,394 | 1,037,199,952 |
| 2024-07-02 | 29.98 | 30.49 | 29 | 29.22 | -2.57% | 222,477 | 654,105,619 |
| 2024-07-01 | 31.76 | 31.99 | 29 | 29.99 | -5.69% | 360,318 | 1,084,637,940 |
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：