股票概览
29.23
+6.87%
+1.88
28.14
开盘价
29.49
最高价
27.44
最低价
24,343
成交量
数据更新至: 2024-09-30
技术指标
27.02
MA5 (5日均线)
26.48
MA10 (10日均线)
26.33
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 | 28.14 | 29.49 | 27.44 | 29.23 | +6.87% | 24,343 | 69,939,675 |
| 2024-09-27 | 26.62 | 27.45 | 26.57 | 27.35 | +2.86% | 7,403 | 20,104,919 |
| 2024-09-26 | 25.61 | 26.59 | 25.42 | 26.59 | +2.94% | 8,473 | 22,115,209 |
| 2024-09-25 | 26.2 | 26.62 | 25.76 | 25.83 | -0.96% | 7,140 | 18,707,630 |
| 2024-09-24 | 25.48 | 26.08 | 25.3 | 26.08 | +3.21% | 5,030 | 12,955,658 |
| 2024-09-23 | 25.5 | 25.65 | 25.1 | 25.27 | -0.98% | 3,689 | 9,344,606 |
| 2024-09-20 | 26.27 | 26.39 | 25.4 | 25.52 | -2.89% | 8,634 | 22,180,340 |
| 2024-09-19 | 26.38 | 26.6 | 26.18 | 26.28 | -0.38% | 4,923 | 12,966,828 |
| 2024-09-18 | 26.25 | 26.55 | 26.15 | 26.38 | +0.53% | 4,617 | 12,142,229 |
| 2024-09-13 | 26.4 | 26.48 | 26.24 | 26.24 | -0.08% | 4,166 | 10,962,984 |
| 2024-09-12 | 26.52 | 26.57 | 26.18 | 26.26 | -0.27% | 3,638 | 9,592,761 |
| 2024-09-11 | 26.3 | 26.59 | 26.21 | 26.33 | -0.6% | 4,222 | 11,132,905 |
| 2024-09-10 | 26.39 | 26.58 | 26.26 | 26.49 | +0.38% | 3,444 | 9,092,512 |
| 2024-09-09 | 26.35 | 26.59 | 26.13 | 26.39 | -0.75% | 6,366 | 16,775,363 |
| 2024-09-06 | 26.37 | 26.63 | 26.35 | 26.59 | +0.45% | 5,278 | 13,980,991 |
| 2024-09-05 | 25.9 | 26.47 | 25.9 | 26.47 | +1.81% | 5,347 | 14,021,849 |
| 2024-09-04 | 26.31 | 26.37 | 25.91 | 26 | -1.18% | 7,497 | 19,570,424 |
| 2024-09-03 | 25.41 | 26.52 | 25.41 | 26.31 | +2.65% | 11,849 | 31,100,794 |
| 2024-09-02 | 25.44 | 25.72 | 25.2 | 25.63 | +0.71% | 8,006 | 20,400,832 |
| 2024-08-30 | 26.03 | 26.06 | 25.39 | 25.45 | -2.15% | 12,110 | 31,027,222 |
| 2024-08-29 | 25.81 | 26.05 | 25.7 | 26.01 | +0.7% | 2,917 | 7,556,353 |
| 2024-08-28 | 25.45 | 25.88 | 25.32 | 25.83 | +0.74% | 2,556 | 6,571,028 |
| 2024-08-27 | 25.75 | 25.96 | 25.58 | 25.64 | -0.54% | 2,096 | 5,390,550 |
| 2024-08-26 | 25.98 | 25.99 | 25.57 | 25.78 | -0.31% | 4,752 | 12,265,388 |
| 2024-08-23 | 25.99 | 26.24 | 25.53 | 25.86 | -0.5% | 4,242 | 10,940,149 |
| 2024-08-22 | 26.49 | 26.49 | 25.97 | 25.99 | -1.89% | 4,960 | 12,958,818 |
| 2024-08-21 | 26.46 | 26.65 | 26.38 | 26.49 | +0.08% | 3,205 | 8,490,648 |
| 2024-08-20 | 26.67 | 26.83 | 26.46 | 26.47 | -0.75% | 6,288 | 16,734,693 |
| 2024-08-19 | 26.9 | 27.35 | 26.6 | 26.67 | -1.8% | 6,090 | 16,376,799 |
| 2024-08-16 | 27.26 | 27.34 | 26.8 | 27.16 | -0.55% | 7,358 | 19,898,782 |
| 2024-08-15 | 26.71 | 27.64 | 26.71 | 27.31 | +1.34% | 7,751 | 21,238,310 |
| 2024-08-14 | 26.93 | 27.13 | 26.68 | 26.95 | +0.07% | 6,645 | 17,928,804 |
| 2024-08-13 | 27.22 | 27.38 | 26.81 | 26.93 | -1.25% | 8,444 | 22,791,959 |
| 2024-08-12 | 27.14 | 27.57 | 26.92 | 27.27 | -0.07% | 10,463 | 28,459,479 |
| 2024-08-09 | 28.58 | 28.62 | 27.15 | 27.29 | -5.34% | 29,600 | 81,852,571 |
| 2024-08-08 | 28.35 | 29.1 | 27.86 | 28.83 | +2.23% | 37,932 | 108,669,079 |
| 2024-08-07 | 27.19 | 28.4 | 27.08 | 28.2 | +3.52% | 19,920 | 55,572,965 |
| 2024-08-06 | 26.9 | 27.26 | 26.89 | 27.24 | +1.04% | 5,815 | 15,753,297 |
| 2024-08-05 | 27.09 | 27.68 | 26.91 | 26.96 | -0.48% | 8,400 | 22,840,228 |
| 2024-08-02 | 26.44 | 27.35 | 26.44 | 27.09 | +0.37% | 5,397 | 14,606,588 |
| 2024-08-01 | 26.82 | 27.45 | 26.82 | 26.99 | +0.75% | 6,952 | 18,883,429 |
| 2024-07-31 | 26.21 | 26.92 | 26.13 | 26.79 | +1.86% | 6,360 | 16,986,021 |
| 2024-07-30 | 26.46 | 26.6 | 26.22 | 26.3 | -1.05% | 6,888 | 18,174,021 |
| 2024-07-29 | 26.66 | 27.14 | 26.31 | 26.58 | -0.45% | 6,999 | 18,678,896 |
| 2024-07-26 | 26.98 | 27.2 | 26.6 | 26.7 | -0.45% | 6,353 | 17,031,588 |
| 2024-07-25 | 26.8 | 27.1 | 26.6 | 26.82 | -0.63% | 5,708 | 15,320,524 |
| 2024-07-24 | 26.72 | 27.25 | 26.63 | 26.99 | +0.33% | 8,593 | 23,155,705 |
| 2024-07-23 | 27.66 | 28.06 | 26.9 | 26.9 | -2% | 9,846 | 26,828,832 |
| 2024-07-22 | 27.5 | 27.85 | 27.03 | 27.45 | -0.36% | 8,457 | 23,243,188 |
| 2024-07-19 | 26.38 | 27.55 | 26.37 | 27.55 | +3.53% | 15,296 | 41,579,966 |
| 2024-07-18 | 25.99 | 26.79 | 25.72 | 26.61 | +1.88% | 9,463 | 24,985,551 |
| 2024-07-17 | 26.01 | 26.36 | 25.82 | 26.12 | +0.46% | 6,653 | 17,431,554 |
| 2024-07-16 | 25.91 | 26 | 25.62 | 26 | +0.39% | 3,800 | 9,815,627 |
| 2024-07-15 | 25.9 | 26.16 | 25.64 | 25.9 | -1.07% | 5,758 | 14,910,393 |
| 2024-07-12 | 26.37 | 26.45 | 25.88 | 26.18 | -0.72% | 7,250 | 18,924,612 |
| 2024-07-11 | 25.8 | 26.48 | 25.52 | 26.37 | +3.33% | 12,866 | 33,574,798 |
| 2024-07-10 | 25.91 | 26.18 | 25.45 | 25.52 | -1.69% | 9,469 | 24,320,244 |
| 2024-07-09 | 25.53 | 25.99 | 25.26 | 25.96 | +1.6% | 10,782 | 27,678,271 |
| 2024-07-08 | 25.69 | 25.81 | 25.32 | 25.55 | -0.12% | 8,835 | 22,605,798 |
| 2024-07-05 | 24.9 | 25.65 | 24.89 | 25.58 | +1.79% | 11,444 | 29,072,451 |
| 2024-07-04 | 25 | 25.65 | 24.85 | 25.13 | -0.28% | 12,843 | 32,322,999 |
| 2024-07-03 | 25.01 | 26.2 | 25.01 | 25.2 | +0.16% | 19,234 | 49,162,083 |
| 2024-07-02 | 25.51 | 25.94 | 24.82 | 25.16 | -1.68% | 22,458 | 56,904,153 |
| 2024-07-01 | 23.91 | 25.68 | 23.8 | 25.59 | +6.49% | 28,385 | 70,634,850 |
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：