股票概览
29.4
+7.69%
+2.1
27.59
开盘价
29.5
最高价
26.73
最低价
151,937
成交量
数据更新至: 2024-09-30
技术指标
26.77
MA5 (5日均线)
25.61
MA10 (10日均线)
25.61
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 | 27.59 | 29.5 | 26.73 | 29.4 | +7.69% | 151,937 | 432,452,496 |
| 2024-09-27 | 26.53 | 27.83 | 26.48 | 27.3 | +4.12% | 46,846 | 126,759,398 |
| 2024-09-26 | 25.6 | 26.25 | 25.18 | 26.22 | +2.02% | 47,931 | 124,355,254 |
| 2024-09-25 | 25.31 | 26.41 | 25.3 | 25.7 | +1.9% | 51,170 | 131,950,172 |
| 2024-09-24 | 24.4 | 25.41 | 23.82 | 25.22 | +4.21% | 49,513 | 122,642,548 |
| 2024-09-23 | 23.9 | 24.37 | 23.9 | 24.2 | -0.33% | 25,781 | 62,282,177 |
| 2024-09-20 | 24.06 | 24.56 | 23.97 | 24.28 | +0.5% | 32,133 | 77,878,258 |
| 2024-09-19 | 24.34 | 24.48 | 23.89 | 24.16 | +0.08% | 44,894 | 108,472,373 |
| 2024-09-18 | 25.35 | 25.46 | 22.93 | 24.14 | -5.22% | 81,152 | 192,638,419 |
| 2024-09-13 | 25.8 | 25.98 | 25.47 | 25.47 | -1.55% | 29,152 | 74,868,671 |
| 2024-09-12 | 26.03 | 26.2 | 25.73 | 25.87 | -0.08% | 38,627 | 100,291,178 |
| 2024-09-11 | 26.1 | 26.2 | 25.5 | 25.89 | -0.12% | 23,236 | 59,968,216 |
| 2024-09-10 | 25.45 | 26.03 | 24.98 | 25.92 | +1.05% | 45,165 | 115,508,446 |
| 2024-09-09 | 25.9 | 26.12 | 25.31 | 25.65 | -1.35% | 45,758 | 117,210,058 |
| 2024-09-06 | 26.27 | 26.49 | 25.87 | 26 | -1.07% | 31,674 | 82,698,580 |
| 2024-09-05 | 26.17 | 27.05 | 26.03 | 26.28 | +0.42% | 69,539 | 184,330,295 |
| 2024-09-04 | 25.98 | 26.5 | 25.6 | 26.17 | +0.73% | 67,100 | 174,930,155 |
| 2024-09-03 | 24.18 | 26.2 | 24.06 | 25.98 | +6.96% | 84,009 | 212,833,418 |
| 2024-09-02 | 23.88 | 24.75 | 23.88 | 24.29 | +1% | 43,040 | 104,798,307 |
| 2024-08-30 | 22.9 | 24.38 | 22.83 | 24.05 | +4.02% | 53,348 | 127,264,505 |
| 2024-08-29 | 22.62 | 23.15 | 22 | 23.12 | +1.4% | 36,991 | 84,413,728 |
| 2024-08-28 | 22.78 | 23.43 | 22.52 | 22.8 | +0.88% | 52,263 | 120,385,111 |
| 2024-08-27 | 22.6 | 22.83 | 22.11 | 22.6 | -0.88% | 35,866 | 80,153,796 |
| 2024-08-26 | 23.06 | 23.22 | 22.67 | 22.8 | -0.87% | 23,223 | 53,175,928 |
| 2024-08-23 | 22.71 | 23 | 22.6 | 23 | 0% | 25,187 | 57,385,027 |
| 2024-08-22 | 22.9 | 23.37 | 22.57 | 23 | -2.25% | 43,945 | 100,685,416 |
| 2024-08-21 | 22.7 | 24 | 22.63 | 23.53 | +2.3% | 51,497 | 120,657,709 |
| 2024-08-20 | 23.3 | 23.58 | 22.55 | 23 | -1.29% | 34,254 | 78,304,624 |
| 2024-08-19 | 23.28 | 23.75 | 23.01 | 23.3 | +0.39% | 26,218 | 61,349,021 |
| 2024-08-16 | 23.03 | 23.39 | 22.81 | 23.21 | +0.04% | 36,019 | 83,242,335 |
| 2024-08-15 | 23.3 | 23.78 | 23.12 | 23.2 | -0.98% | 41,063 | 96,126,907 |
| 2024-08-14 | 23.69 | 24.11 | 23.2 | 23.43 | -1.06% | 48,330 | 114,328,030 |
| 2024-08-13 | 24.49 | 24.49 | 22.32 | 23.68 | -4.52% | 103,379 | 238,875,546 |
| 2024-08-12 | 25.16 | 25.37 | 24.27 | 24.8 | -1.39% | 33,313 | 81,907,365 |
| 2024-08-09 | 25.71 | 26.23 | 25.15 | 25.15 | -2.29% | 41,298 | 105,931,514 |
| 2024-08-08 | 24.85 | 26.11 | 24.54 | 25.74 | +2.43% | 49,838 | 127,133,183 |
| 2024-08-07 | 24.33 | 25.13 | 24.33 | 25.13 | +1.62% | 35,088 | 87,043,148 |
| 2024-08-06 | 25.07 | 25.28 | 24.3 | 24.73 | -0.28% | 41,599 | 102,484,912 |
| 2024-08-05 | 26.08 | 26.66 | 24.5 | 24.8 | -5.88% | 50,833 | 129,895,900 |
| 2024-08-02 | 26.58 | 27.07 | 26.27 | 26.35 | -1.05% | 30,642 | 81,555,494 |
| 2024-08-01 | 27.7 | 27.7 | 26.59 | 26.63 | -1.22% | 38,275 | 103,239,978 |
| 2024-07-31 | 26.55 | 27.27 | 26.16 | 26.96 | +1.13% | 46,245 | 124,620,842 |
| 2024-07-30 | 26.37 | 26.89 | 25.66 | 26.66 | +0.11% | 43,143 | 113,396,924 |
| 2024-07-29 | 25.5 | 26.83 | 25.49 | 26.63 | +2.03% | 41,466 | 109,002,171 |
| 2024-07-26 | 26.57 | 26.67 | 25.74 | 26.1 | -1.84% | 37,155 | 97,144,046 |
| 2024-07-25 | 26.62 | 26.88 | 26.13 | 26.59 | -0.41% | 29,804 | 79,019,605 |
| 2024-07-24 | 26.41 | 27.17 | 26.41 | 26.7 | -0.37% | 24,563 | 65,760,379 |
| 2024-07-23 | 27.3 | 27.85 | 26.8 | 26.8 | -2.55% | 35,891 | 97,682,612 |
| 2024-07-22 | 27.94 | 27.94 | 27.12 | 27.5 | -1.08% | 37,535 | 102,789,835 |
| 2024-07-19 | 26.73 | 27.86 | 26.5 | 27.8 | +3.27% | 56,443 | 154,264,052 |
| 2024-07-18 | 27.5 | 27.5 | 26.03 | 26.92 | -1.97% | 52,357 | 139,184,623 |
| 2024-07-17 | 26.75 | 27.7 | 26.66 | 27.46 | +1.78% | 56,697 | 155,615,063 |
| 2024-07-16 | 27.84 | 27.88 | 26.4 | 26.98 | -3.47% | 64,981 | 174,845,616 |
| 2024-07-15 | 28.21 | 29.3 | 27.48 | 27.95 | -0.18% | 102,630 | 291,413,058 |
| 2024-07-12 | 28.8 | 28.8 | 27.49 | 28 | -2.47% | 56,821 | 158,785,331 |
| 2024-07-11 | 28.38 | 29.04 | 28.19 | 28.71 | +2.17% | 66,350 | 190,070,541 |
| 2024-07-10 | 28.54 | 28.85 | 27.98 | 28.1 | -1.4% | 52,144 | 147,718,291 |
| 2024-07-09 | 28.5 | 28.62 | 27.7 | 28.5 | +1.21% | 68,687 | 193,935,273 |
| 2024-07-08 | 29.24 | 29.6 | 28.01 | 28.16 | -5.22% | 71,549 | 204,926,071 |
| 2024-07-05 | 28.25 | 29.97 | 28.17 | 29.71 | +5.17% | 106,384 | 313,457,359 |
| 2024-07-04 | 28.91 | 29.55 | 28.11 | 28.25 | -1.4% | 54,111 | 155,753,382 |
| 2024-07-03 | 28.99 | 30.1 | 28.65 | 28.65 | -1.72% | 76,361 | 223,620,607 |
| 2024-07-02 | 28.59 | 30 | 27.97 | 29.15 | +1.46% | 131,762 | 382,819,775 |
| 2024-07-01 | 26.78 | 29.16 | 26.6 | 28.73 | +8.37% | 141,749 | 407,144,735 |
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：