股票概览
27.72
+8.03%
+2.06
26.46
开盘价
27.95
最高价
26.05
最低价
29,702
成交量
数据更新至: 2024-09-30
技术指标
25.53
MA5 (5日均线)
24.90
MA10 (10日均线)
24.73
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 | 26.46 | 27.95 | 26.05 | 27.72 | +8.03% | 29,702 | 80,872,673 |
| 2024-09-27 | 25.17 | 25.66 | 24.8 | 25.66 | +2.76% | 19,984 | 50,299,284 |
| 2024-09-26 | 24.41 | 25 | 24.01 | 24.97 | +2.25% | 13,414 | 32,770,835 |
| 2024-09-25 | 24.84 | 25.5 | 24.41 | 24.42 | -1.77% | 19,901 | 49,696,808 |
| 2024-09-24 | 24.13 | 24.88 | 23.68 | 24.86 | +3.37% | 11,189 | 27,292,512 |
| 2024-09-23 | 24.35 | 24.85 | 24.04 | 24.05 | -2.32% | 9,194 | 22,400,632 |
| 2024-09-20 | 24.37 | 24.64 | 24.2 | 24.62 | +0.29% | 5,458 | 13,356,809 |
| 2024-09-19 | 24.25 | 24.91 | 24.08 | 24.55 | +1.7% | 6,901 | 16,932,785 |
| 2024-09-18 | 24.03 | 24.35 | 23.93 | 24.14 | +0.46% | 6,307 | 15,194,723 |
| 2024-09-13 | 24.53 | 24.95 | 23.92 | 24.03 | -2.04% | 7,922 | 19,285,461 |
| 2024-09-12 | 24.73 | 25.31 | 24.44 | 24.53 | -0.77% | 8,877 | 22,008,224 |
| 2024-09-11 | 24.45 | 24.87 | 24.21 | 24.72 | +1.1% | 7,448 | 18,332,026 |
| 2024-09-10 | 24.56 | 24.56 | 23.95 | 24.45 | +0.16% | 5,968 | 14,474,733 |
| 2024-09-09 | 24.29 | 24.65 | 24.11 | 24.41 | +0.45% | 8,089 | 19,744,395 |
| 2024-09-06 | 24.4 | 24.41 | 23.92 | 24.3 | +0.04% | 9,161 | 22,133,054 |
| 2024-09-05 | 25.14 | 25.14 | 24.22 | 24.29 | -3.38% | 10,634 | 26,056,660 |
| 2024-09-04 | 24.79 | 25.6 | 24.4 | 25.14 | +1.91% | 14,670 | 36,852,141 |
| 2024-09-03 | 23.77 | 24.99 | 23.76 | 24.67 | +2.32% | 18,347 | 45,153,180 |
| 2024-09-02 | 24.68 | 25 | 23.39 | 24.11 | -3.56% | 29,793 | 71,633,266 |
| 2024-08-30 | 25.62 | 25.89 | 24.88 | 25 | -2.46% | 14,436 | 36,567,694 |
| 2024-08-29 | 24.2 | 25.81 | 24.2 | 25.63 | +4.95% | 14,534 | 36,678,360 |
| 2024-08-28 | 24.18 | 24.51 | 23.9 | 24.42 | +1.03% | 7,970 | 19,377,253 |
| 2024-08-27 | 24.27 | 24.54 | 23.94 | 24.17 | -0.41% | 5,241 | 12,629,805 |
| 2024-08-26 | 23.98 | 24.42 | 23.77 | 24.27 | +0.58% | 6,200 | 14,945,242 |
| 2024-08-23 | 23.75 | 24.21 | 23.56 | 24.13 | +1.34% | 7,778 | 18,579,066 |
| 2024-08-22 | 24.3 | 24.32 | 23.52 | 23.81 | -2.02% | 12,561 | 29,930,943 |
| 2024-08-21 | 24.25 | 24.32 | 23.91 | 24.3 | +0.21% | 6,418 | 15,488,784 |
| 2024-08-20 | 24.77 | 24.77 | 23.94 | 24.25 | -2.1% | 7,402 | 17,936,293 |
| 2024-08-19 | 24.47 | 25.03 | 24.31 | 24.77 | +1.27% | 10,924 | 27,008,042 |
| 2024-08-16 | 23.94 | 24.63 | 23.88 | 24.46 | +1.49% | 10,213 | 24,945,110 |
| 2024-08-15 | 23.71 | 24.23 | 23.52 | 24.1 | +1.26% | 9,544 | 22,763,950 |
| 2024-08-14 | 24.02 | 24.09 | 23.55 | 23.8 | -0.83% | 8,025 | 19,031,095 |
| 2024-08-13 | 23.76 | 24.15 | 23.65 | 24 | +0.8% | 11,582 | 27,636,677 |
| 2024-08-12 | 24.05 | 24.16 | 23.61 | 23.81 | -0.5% | 7,535 | 17,931,716 |
| 2024-08-09 | 24.05 | 24.24 | 23.85 | 23.93 | -0.37% | 5,501 | 13,226,272 |
| 2024-08-08 | 23.89 | 24.12 | 23.35 | 24.02 | +0.71% | 6,844 | 16,320,666 |
| 2024-08-07 | 23.99 | 24.24 | 23.8 | 23.85 | -0.91% | 10,986 | 26,308,956 |
| 2024-08-06 | 23.77 | 24.09 | 23.54 | 24.07 | +1.6% | 8,599 | 20,471,702 |
| 2024-08-05 | 23.89 | 24.43 | 23.5 | 23.69 | -1.78% | 11,500 | 27,399,192 |
| 2024-08-02 | 24.65 | 24.7 | 23.87 | 24.12 | -2.66% | 14,284 | 34,428,269 |
| 2024-08-01 | 25.13 | 25.55 | 24.68 | 24.78 | -1.35% | 12,779 | 31,812,508 |
| 2024-07-31 | 24.58 | 25.23 | 24.01 | 25.12 | +2.41% | 15,342 | 38,176,859 |
| 2024-07-30 | 24.81 | 24.96 | 24.18 | 24.53 | -0.73% | 6,756 | 16,542,494 |
| 2024-07-29 | 25.1 | 25.19 | 24.53 | 24.71 | -0.48% | 9,638 | 23,828,485 |
| 2024-07-26 | 24.45 | 25.1 | 24.36 | 24.83 | +2.48% | 11,255 | 27,860,160 |
| 2024-07-25 | 24.38 | 24.74 | 24.04 | 24.23 | -1.42% | 13,878 | 33,824,191 |
| 2024-07-24 | 25.78 | 25.78 | 24.44 | 24.58 | -4.13% | 15,150 | 37,767,882 |
| 2024-07-23 | 26.59 | 26.69 | 25.56 | 25.64 | -2.81% | 11,693 | 30,465,012 |
| 2024-07-22 | 26.3 | 26.81 | 26.19 | 26.38 | +0.04% | 23,704 | 62,717,258 |
| 2024-07-19 | 27.12 | 27.13 | 26.18 | 26.37 | -1.79% | 11,714 | 31,008,766 |
| 2024-07-18 | 27.13 | 27.24 | 26.34 | 26.85 | -0.96% | 12,646 | 33,739,538 |
| 2024-07-17 | 27.82 | 27.96 | 27 | 27.11 | -2.55% | 9,128 | 24,839,385 |
| 2024-07-16 | 27.6 | 28.17 | 27.54 | 27.82 | -0.32% | 9,698 | 26,924,753 |
| 2024-07-15 | 28.71 | 28.91 | 27.8 | 27.91 | -3.46% | 14,865 | 41,808,091 |
| 2024-07-12 | 29.39 | 29.43 | 28.86 | 28.91 | -1.63% | 4,657 | 13,531,771 |
| 2024-07-11 | 28.97 | 29.54 | 28.54 | 29.39 | +2.48% | 7,542 | 22,054,701 |
| 2024-07-10 | 28.9 | 29.14 | 28.67 | 28.68 | -0.76% | 4,830 | 13,923,956 |
| 2024-07-09 | 28.48 | 29.04 | 28.3 | 28.9 | +1.26% | 7,678 | 22,089,803 |
| 2024-07-08 | 29.03 | 29.15 | 28.54 | 28.54 | -1.92% | 8,001 | 23,024,680 |
| 2024-07-05 | 28.81 | 29.5 | 28.54 | 29.1 | +0.34% | 11,630 | 33,506,228 |
| 2024-07-04 | 29.22 | 30.06 | 29 | 29 | -1.16% | 7,201 | 21,212,451 |
| 2024-07-03 | 29.91 | 29.96 | 29.12 | 29.34 | -1.94% | 10,027 | 29,545,519 |
| 2024-07-02 | 31.14 | 31.23 | 29.83 | 29.92 | -3.86% | 14,058 | 42,350,958 |
| 2024-07-01 | 30.01 | 31.48 | 29.5 | 31.12 | +3.6% | 18,051 | 55,751,641 |
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：