股票概览
30.21
+9.18%
+2.54
28.43
开盘价
30.33
最高价
28.35
最低价
38,345
成交量
数据更新至: 2024-09-30
技术指标
27.18
MA5 (5日均线)
26.00
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 | 28.43 | 30.33 | 28.35 | 30.21 | +9.18% | 38,345 | 113,052,435 |
| 2024-09-27 | 26.76 | 27.85 | 26.71 | 27.67 | +4.61% | 14,035 | 38,207,554 |
| 2024-09-26 | 25.9 | 26.45 | 25.71 | 26.45 | +2.28% | 10,112 | 26,483,248 |
| 2024-09-25 | 25.8 | 26.49 | 25.8 | 25.86 | +0.66% | 11,234 | 29,389,312 |
| 2024-09-24 | 24.93 | 25.7 | 24.72 | 25.69 | +3.8% | 9,544 | 24,175,741 |
| 2024-09-23 | 24.59 | 24.82 | 24.39 | 24.75 | +0.24% | 3,903 | 9,635,641 |
| 2024-09-20 | 25.2 | 25.24 | 24.59 | 24.69 | -1.48% | 4,549 | 11,271,595 |
| 2024-09-19 | 24.86 | 25.26 | 24.53 | 25.06 | +1.58% | 4,896 | 12,215,295 |
| 2024-09-18 | 24.92 | 25.21 | 24.36 | 24.67 | -1% | 4,460 | 11,000,860 |
| 2024-09-13 | 25.68 | 25.8 | 24.92 | 24.92 | -2.85% | 6,429 | 16,232,922 |
| 2024-09-12 | 25.92 | 26.19 | 25.6 | 25.65 | -1% | 4,232 | 10,968,809 |
| 2024-09-11 | 25.8 | 26.06 | 25.65 | 25.91 | +0.19% | 4,375 | 11,312,996 |
| 2024-09-10 | 26 | 26.08 | 25.55 | 25.86 | -0.15% | 4,636 | 11,967,394 |
| 2024-09-09 | 26.25 | 26.48 | 25.81 | 25.9 | -1.52% | 7,830 | 20,418,927 |
| 2024-09-06 | 27.1 | 27.1 | 26.28 | 26.3 | -2.92% | 5,812 | 15,450,499 |
| 2024-09-05 | 27.3 | 27.56 | 26.98 | 27.09 | -0.48% | 4,100 | 11,133,610 |
| 2024-09-04 | 27.19 | 27.44 | 27.04 | 27.22 | -0.44% | 2,244 | 6,118,319 |
| 2024-09-03 | 27.11 | 27.64 | 27.11 | 27.34 | +0.37% | 2,881 | 7,877,890 |
| 2024-09-02 | 28.28 | 28.28 | 27.21 | 27.24 | -3.3% | 4,518 | 12,510,836 |
| 2024-08-30 | 27.67 | 28.4 | 27.52 | 28.17 | +1.88% | 6,496 | 18,254,725 |
| 2024-08-29 | 27.2 | 27.75 | 27.08 | 27.65 | +1.51% | 4,505 | 12,417,520 |
| 2024-08-28 | 27.02 | 27.58 | 26.89 | 27.24 | +0.04% | 3,551 | 9,692,798 |
| 2024-08-27 | 26.87 | 27.69 | 26.87 | 27.23 | +1.53% | 5,551 | 15,177,271 |
| 2024-08-26 | 26.46 | 26.89 | 26.46 | 26.82 | +1.06% | 2,436 | 6,513,284 |
| 2024-08-23 | 26.58 | 26.58 | 26.03 | 26.54 | +0.08% | 3,380 | 8,900,459 |
| 2024-08-22 | 27 | 27.08 | 26.48 | 26.52 | -1.16% | 3,364 | 9,005,108 |
| 2024-08-21 | 27.11 | 27.3 | 26.82 | 26.83 | -1.03% | 3,064 | 8,259,032 |
| 2024-08-20 | 27.87 | 27.9 | 26.99 | 27.11 | -3.01% | 5,409 | 14,759,946 |
| 2024-08-19 | 28.21 | 28.35 | 27.92 | 27.95 | -0.89% | 3,019 | 8,476,822 |
| 2024-08-16 | 28.28 | 28.5 | 28.18 | 28.2 | -0.42% | 2,776 | 7,846,512 |
| 2024-08-15 | 28.4 | 28.65 | 28.01 | 28.32 | +0.21% | 2,744 | 7,783,066 |
| 2024-08-14 | 28.81 | 28.85 | 28.26 | 28.26 | -1.57% | 2,942 | 8,382,029 |
| 2024-08-13 | 28.69 | 28.88 | 28.45 | 28.71 | +0.1% | 2,263 | 6,481,264 |
| 2024-08-12 | 29 | 29.02 | 28.6 | 28.68 | -1.1% | 2,360 | 6,795,894 |
| 2024-08-09 | 29.52 | 29.74 | 29 | 29 | -1.13% | 2,909 | 8,512,831 |
| 2024-08-08 | 29.31 | 29.53 | 29.01 | 29.33 | -0.41% | 2,093 | 6,127,792 |
| 2024-08-07 | 29.32 | 29.57 | 29.26 | 29.45 | +0.31% | 2,192 | 6,455,986 |
| 2024-08-06 | 29.43 | 29.5 | 29.06 | 29.36 | +1.14% | 2,950 | 8,641,055 |
| 2024-08-05 | 29.69 | 30 | 28.98 | 29.03 | -2.65% | 4,419 | 13,041,056 |
| 2024-08-02 | 29.81 | 30.07 | 29.6 | 29.82 | -0.63% | 3,367 | 10,063,765 |
| 2024-08-01 | 30.27 | 30.58 | 29.95 | 30.01 | -0.89% | 4,411 | 13,296,902 |
| 2024-07-31 | 29.33 | 30.32 | 29.3 | 30.28 | +3.34% | 6,659 | 19,932,910 |
| 2024-07-30 | 29.66 | 29.66 | 28.95 | 29.3 | +0.86% | 2,618 | 7,664,786 |
| 2024-07-29 | 29.4 | 29.64 | 28.97 | 29.05 | -1.06% | 3,237 | 9,436,429 |
| 2024-07-26 | 28.76 | 29.37 | 28.74 | 29.36 | +1.66% | 2,913 | 8,500,054 |
| 2024-07-25 | 28.57 | 29.1 | 28.4 | 28.88 | +0.98% | 2,301 | 6,637,311 |
| 2024-07-24 | 28.77 | 29 | 28.38 | 28.6 | -0.8% | 2,887 | 8,281,924 |
| 2024-07-23 | 29.51 | 29.66 | 28.8 | 28.83 | -2.27% | 3,074 | 8,952,937 |
| 2024-07-22 | 29.41 | 29.59 | 29.24 | 29.5 | +0.31% | 2,272 | 6,685,390 |
| 2024-07-19 | 28.98 | 29.49 | 28.9 | 29.41 | +1.48% | 2,905 | 8,518,656 |
| 2024-07-18 | 28.76 | 29 | 28.5 | 28.98 | 0% | 2,915 | 8,390,494 |
| 2024-07-17 | 29.03 | 29.25 | 28.96 | 28.98 | -0.69% | 1,533 | 4,453,798 |
| 2024-07-16 | 28.97 | 29.25 | 28.85 | 29.18 | +0.41% | 1,979 | 5,755,517 |
| 2024-07-15 | 29.47 | 29.75 | 29.02 | 29.06 | -1.82% | 2,929 | 8,550,103 |
| 2024-07-12 | 29.89 | 30.05 | 29.53 | 29.6 | -1% | 2,185 | 6,485,584 |
| 2024-07-11 | 29.5 | 29.96 | 29.5 | 29.9 | +2.75% | 3,633 | 10,823,991 |
| 2024-07-10 | 28.95 | 29.38 | 28.72 | 29.1 | +0.41% | 3,442 | 10,050,699 |
| 2024-07-09 | 28.47 | 29.08 | 28.08 | 28.98 | +2.33% | 3,150 | 9,007,763 |
| 2024-07-08 | 29.12 | 29.12 | 28.22 | 28.32 | -3.05% | 3,699 | 10,559,621 |
| 2024-07-05 | 29.2 | 29.29 | 28.72 | 29.21 | +0.03% | 2,571 | 7,454,186 |
| 2024-07-04 | 29.72 | 29.99 | 29.07 | 29.2 | -2.08% | 3,544 | 10,451,191 |
| 2024-07-03 | 29.91 | 30.1 | 29.73 | 29.82 | -0.57% | 3,057 | 9,133,802 |
| 2024-07-02 | 30.11 | 30.28 | 29.88 | 29.99 | -0.4% | 2,900 | 8,717,217 |
| 2024-07-01 | 30.45 | 30.45 | 29.6 | 30.11 | +0.37% | 3,539 | 10,590,165 |
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：