股票概览
29.65
+9.09%
+2.47
27.97
开盘价
29.8
最高价
27.82
最低价
49,260
成交量
数据更新至: 2024-09-30
技术指标
26.65
MA5 (5日均线)
25.60
MA10 (10日均线)
26.20
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 | 27.97 | 29.8 | 27.82 | 29.65 | +9.09% | 49,260 | 142,300,495 |
| 2024-09-27 | 25.93 | 27.58 | 25.93 | 27.18 | +5.35% | 25,794 | 68,777,319 |
| 2024-09-26 | 25.44 | 25.8 | 25.25 | 25.8 | +1.45% | 20,922 | 53,563,033 |
| 2024-09-25 | 25.2 | 25.8 | 25.2 | 25.43 | +1.03% | 26,333 | 67,195,773 |
| 2024-09-24 | 24.49 | 25.3 | 24.28 | 25.17 | +3.28% | 22,757 | 56,530,604 |
| 2024-09-23 | 24.3 | 24.62 | 24.09 | 24.37 | +0.29% | 9,737 | 23,773,307 |
| 2024-09-20 | 24.59 | 24.69 | 24.11 | 24.3 | -1.54% | 14,619 | 35,516,668 |
| 2024-09-19 | 24.6 | 24.9 | 24.36 | 24.68 | +0.65% | 11,968 | 29,527,765 |
| 2024-09-18 | 24.8 | 25.04 | 24.09 | 24.52 | -1.49% | 12,495 | 30,582,698 |
| 2024-09-13 | 25.71 | 25.73 | 24.8 | 24.89 | -2.55% | 15,362 | 38,441,509 |
| 2024-09-12 | 26.18 | 26.28 | 25.51 | 25.54 | -1.77% | 12,428 | 32,203,542 |
| 2024-09-11 | 26.31 | 26.31 | 25.8 | 26 | -0.91% | 10,392 | 27,009,183 |
| 2024-09-10 | 26.13 | 26.38 | 25.95 | 26.24 | +0.42% | 10,782 | 28,246,979 |
| 2024-09-09 | 25.84 | 26.2 | 25.68 | 26.13 | +0.46% | 13,098 | 34,066,586 |
| 2024-09-06 | 26.78 | 27 | 25.8 | 26.01 | -2.77% | 19,560 | 51,863,880 |
| 2024-09-05 | 26.65 | 27.03 | 26.64 | 26.75 | +0.41% | 15,422 | 41,351,445 |
| 2024-09-04 | 27 | 27.21 | 26.59 | 26.64 | -2.13% | 17,419 | 46,816,066 |
| 2024-09-03 | 26.5 | 27.66 | 26.3 | 27.22 | +0.04% | 27,354 | 74,118,028 |
| 2024-09-02 | 29.3 | 29.42 | 27.21 | 27.21 | -9.99% | 55,378 | 155,792,498 |
| 2024-08-30 | 31.3 | 32.37 | 29.15 | 30.23 | -2.95% | 83,871 | 252,789,186 |
| 2024-08-29 | 30.76 | 33.53 | 30.5 | 31.15 | +1.27% | 57,725 | 183,786,910 |
| 2024-08-28 | 30.92 | 31.25 | 30.66 | 30.76 | -0.61% | 10,127 | 31,256,620 |
| 2024-08-27 | 30.21 | 31.39 | 30.17 | 30.95 | +1.14% | 15,007 | 46,296,115 |
| 2024-08-26 | 30.2 | 30.76 | 29.8 | 30.6 | +1.32% | 12,444 | 37,775,562 |
| 2024-08-23 | 30.75 | 31 | 30.12 | 30.2 | -1.92% | 15,091 | 45,830,160 |
| 2024-08-22 | 31.29 | 31.56 | 30.68 | 30.79 | -1.97% | 18,327 | 56,873,140 |
| 2024-08-21 | 30.42 | 31.93 | 30.42 | 31.41 | +2.21% | 27,157 | 85,183,758 |
| 2024-08-20 | 30.4 | 30.96 | 30.16 | 30.73 | +0.46% | 10,871 | 33,247,474 |
| 2024-08-19 | 31.15 | 31.19 | 30.49 | 30.59 | -1.48% | 14,370 | 44,118,966 |
| 2024-08-16 | 31.94 | 31.95 | 30.71 | 31.05 | -0.7% | 25,492 | 79,884,981 |
| 2024-08-15 | 30.8 | 31.54 | 30.5 | 31.27 | +0.97% | 25,848 | 80,599,588 |
| 2024-08-14 | 30.66 | 31.25 | 30 | 30.97 | -0.23% | 24,393 | 74,794,913 |
| 2024-08-13 | 31.03 | 31.75 | 30.53 | 31.04 | -0.26% | 30,232 | 93,616,736 |
| 2024-08-12 | 30.14 | 32.51 | 29.2 | 31.12 | +4.75% | 52,859 | 165,088,112 |
| 2024-08-09 | 29.93 | 30.85 | 29.47 | 29.71 | -1.36% | 18,646 | 56,104,666 |
| 2024-08-08 | 30.75 | 30.8 | 29.84 | 30.12 | -3.06% | 32,639 | 98,558,738 |
| 2024-08-07 | 29.6 | 31.3 | 29.6 | 31.07 | +3.98% | 51,218 | 156,953,533 |
| 2024-08-06 | 29.73 | 30.37 | 28.69 | 29.88 | +1.39% | 34,225 | 102,116,549 |
| 2024-08-05 | 31.33 | 31.64 | 29.47 | 29.47 | -6.89% | 42,706 | 129,990,882 |
| 2024-08-02 | 31.96 | 33.47 | 31.63 | 31.65 | -3.8% | 66,838 | 216,846,179 |
| 2024-08-01 | 31.28 | 34.26 | 30.64 | 32.9 | +4.18% | 81,547 | 261,157,260 |
| 2024-07-31 | 30.61 | 32.77 | 29.4 | 31.58 | +1.48% | 85,550 | 262,945,342 |
| 2024-07-30 | 31.4 | 32.85 | 30.29 | 31.12 | -2.23% | 97,137 | 305,444,962 |
| 2024-07-29 | 28.65 | 31.83 | 28.35 | 31.83 | +9.99% | 93,972 | 288,978,273 |
| 2024-07-26 | 28.25 | 29.51 | 28 | 28.94 | +0.87% | 51,349 | 147,463,945 |
| 2024-07-25 | 27 | 29.16 | 26.8 | 28.69 | +4.86% | 53,039 | 150,016,575 |
| 2024-07-24 | 26.78 | 28.38 | 26.12 | 27.36 | -1.37% | 47,357 | 129,028,395 |
| 2024-07-23 | 26.45 | 29.1 | 26.16 | 27.74 | +4.88% | 65,077 | 183,116,115 |
| 2024-07-22 | 26.44 | 26.69 | 26.06 | 26.45 | +0.76% | 8,750 | 23,158,360 |
| 2024-07-19 | 25.89 | 26.45 | 25.6 | 26.25 | +1.35% | 11,167 | 29,250,231 |
| 2024-07-18 | 25.82 | 26 | 25.18 | 25.9 | -0.04% | 10,995 | 28,134,947 |
| 2024-07-17 | 26.8 | 26.89 | 25.84 | 25.91 | -2.92% | 11,316 | 29,578,349 |
| 2024-07-16 | 26.99 | 27 | 26.37 | 26.69 | +0.04% | 7,016 | 18,684,088 |
| 2024-07-15 | 27.12 | 27.52 | 26.48 | 26.68 | -1.73% | 10,890 | 29,143,613 |
| 2024-07-12 | 27.34 | 27.47 | 26.9 | 27.15 | -1.24% | 13,459 | 36,562,900 |
| 2024-07-11 | 26.17 | 27.5 | 26.1 | 27.49 | +6.26% | 27,078 | 72,991,852 |
| 2024-07-10 | 26.18 | 26.27 | 25.75 | 25.87 | -1.18% | 11,570 | 30,046,803 |
| 2024-07-09 | 25.71 | 26.38 | 24.89 | 26.18 | +1.79% | 25,635 | 65,496,389 |
| 2024-07-08 | 26 | 26.98 | 25.6 | 25.72 | -2.24% | 10,559 | 27,238,819 |
| 2024-07-05 | 26 | 26.53 | 25.33 | 26.31 | +1.11% | 14,042 | 36,589,656 |
| 2024-07-04 | 27.05 | 27.14 | 25.93 | 26.02 | -3.99% | 21,137 | 55,650,128 |
| 2024-07-03 | 27.78 | 28.05 | 27.08 | 27.1 | -3.39% | 15,256 | 41,820,565 |
| 2024-07-02 | 28.08 | 28.47 | 27.95 | 28.05 | -0.43% | 14,828 | 41,783,959 |
| 2024-07-01 | 28.23 | 28.31 | 27.33 | 28.17 | -0.53% | 20,544 | 56,995,144 |
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：