股票概览
28.12
+5.52%
+1.47
27.3
开盘价
28.6
最高价
26.71
最低价
97,045
成交量
数据更新至: 2024-09-30
技术指标
26.08
MA5 (5日均线)
26.11
MA10 (10日均线)
26.14
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 | 27.3 | 28.6 | 26.71 | 28.12 | +5.52% | 97,045 | 269,320,532 |
| 2024-09-27 | 26 | 26.75 | 25.15 | 26.65 | +5.63% | 18,620 | 48,301,816 |
| 2024-09-26 | 25.08 | 25.27 | 24.64 | 25.23 | +0.8% | 35,650 | 89,022,455 |
| 2024-09-25 | 25.38 | 26.25 | 24.95 | 25.03 | -1.38% | 25,516 | 65,182,615 |
| 2024-09-24 | 25.09 | 26.05 | 24.92 | 25.38 | +0.75% | 30,438 | 77,058,659 |
| 2024-09-23 | 25.32 | 26.09 | 25.05 | 25.19 | -1.98% | 24,542 | 62,514,215 |
| 2024-09-20 | 26.6 | 26.72 | 25.37 | 25.7 | -3.31% | 28,541 | 73,536,170 |
| 2024-09-19 | 26.65 | 26.78 | 26.11 | 26.58 | -0.49% | 22,082 | 58,551,517 |
| 2024-09-18 | 26.5 | 27 | 26.1 | 26.71 | +0.72% | 20,738 | 54,976,138 |
| 2024-09-13 | 26.7 | 27.4 | 26.5 | 26.52 | -1.56% | 22,328 | 60,011,112 |
| 2024-09-12 | 26.67 | 27.07 | 26.21 | 26.94 | +1.05% | 23,894 | 64,043,084 |
| 2024-09-11 | 25.89 | 26.76 | 25.64 | 26.66 | +3.09% | 29,065 | 76,926,516 |
| 2024-09-10 | 26.15 | 26.35 | 25.5 | 25.86 | -1.22% | 20,185 | 52,094,714 |
| 2024-09-09 | 26.3 | 26.67 | 25.93 | 26.18 | -1.13% | 17,763 | 46,536,792 |
| 2024-09-06 | 26.92 | 27.12 | 26.4 | 26.48 | -1.71% | 23,574 | 63,073,751 |
| 2024-09-05 | 25.98 | 27.2 | 25.97 | 26.94 | +3.82% | 35,403 | 94,737,785 |
| 2024-09-04 | 25.81 | 26.07 | 25.5 | 25.95 | +0.35% | 21,332 | 55,124,934 |
| 2024-09-03 | 25.15 | 26.39 | 25.15 | 25.86 | +1.09% | 30,868 | 79,889,176 |
| 2024-09-02 | 25.28 | 26 | 25.02 | 25.58 | +1.19% | 42,297 | 108,384,094 |
| 2024-08-30 | 24.88 | 25.85 | 24.61 | 25.28 | +0.92% | 30,763 | 77,948,031 |
| 2024-08-29 | 24.37 | 25.19 | 24.29 | 25.05 | +1.83% | 17,510 | 43,604,025 |
| 2024-08-28 | 24.44 | 25.04 | 24.35 | 24.6 | -0.28% | 14,998 | 36,954,091 |
| 2024-08-27 | 25.28 | 25.39 | 24.51 | 24.67 | -1.95% | 13,764 | 34,058,982 |
| 2024-08-26 | 24.86 | 25.19 | 24.43 | 25.16 | +1.41% | 22,417 | 55,745,282 |
| 2024-08-23 | 24.95 | 25.16 | 24.48 | 24.81 | -0.64% | 15,527 | 38,416,493 |
| 2024-08-22 | 24.85 | 25.43 | 24.54 | 24.97 | +0.48% | 21,833 | 54,612,062 |
| 2024-08-21 | 25.19 | 25.43 | 24.76 | 24.85 | -1.43% | 19,878 | 49,611,704 |
| 2024-08-20 | 25.84 | 25.84 | 25.04 | 25.21 | -2.44% | 20,169 | 51,086,528 |
| 2024-08-19 | 25 | 25.85 | 24.79 | 25.84 | +3.07% | 34,418 | 87,874,324 |
| 2024-08-16 | 25.66 | 25.76 | 25 | 25.07 | -2.49% | 21,461 | 54,328,999 |
| 2024-08-15 | 26.04 | 26.04 | 25.15 | 25.71 | -0.35% | 35,489 | 90,526,521 |
| 2024-08-14 | 26.73 | 27.13 | 25.31 | 25.8 | -5.15% | 43,751 | 113,416,867 |
| 2024-08-13 | 26.35 | 27.22 | 26.29 | 27.2 | +2.49% | 40,021 | 107,517,215 |
| 2024-08-12 | 26.45 | 27 | 26.33 | 26.54 | -0.93% | 24,624 | 65,379,396 |
| 2024-08-09 | 27.46 | 27.54 | 26.69 | 26.79 | -1.43% | 16,525 | 44,587,580 |
| 2024-08-08 | 27.08 | 27.47 | 26.8 | 27.18 | -0.48% | 16,982 | 45,989,054 |
| 2024-08-07 | 27.15 | 27.66 | 26.62 | 27.31 | +1.04% | 19,163 | 52,414,677 |
| 2024-08-06 | 26.74 | 27.5 | 26.31 | 27.03 | +1.39% | 25,652 | 69,019,451 |
| 2024-08-05 | 26.72 | 27.44 | 26.33 | 26.66 | -0.71% | 30,245 | 81,366,649 |
| 2024-08-02 | 26.7 | 28.2 | 26.11 | 26.85 | -0.04% | 43,491 | 118,629,518 |
| 2024-08-01 | 26.78 | 27.09 | 26.36 | 26.86 | +1.67% | 50,120 | 133,970,185 |
| 2024-07-31 | 24.82 | 26.5 | 24.33 | 26.42 | +6.49% | 56,190 | 144,339,823 |
| 2024-07-30 | 26.21 | 26.36 | 24.34 | 24.81 | -6.09% | 60,366 | 151,419,739 |
| 2024-07-29 | 27.48 | 27.8 | 26.19 | 26.42 | -4.83% | 42,808 | 114,606,599 |
| 2024-07-26 | 27.57 | 28.18 | 27.37 | 27.76 | -0.39% | 30,693 | 85,019,346 |
| 2024-07-25 | 28.1 | 28.48 | 27.58 | 27.87 | -1.48% | 27,544 | 76,884,913 |
| 2024-07-24 | 28.63 | 29.07 | 28.08 | 28.29 | -1.74% | 22,749 | 64,716,513 |
| 2024-07-23 | 29.15 | 29.27 | 28.72 | 28.79 | -2.34% | 19,154 | 55,422,266 |
| 2024-07-22 | 29.44 | 29.58 | 29.03 | 29.48 | +1.38% | 26,189 | 76,799,640 |
| 2024-07-19 | 29.11 | 29.79 | 29.05 | 29.08 | -1.59% | 17,924 | 52,774,348 |
| 2024-07-18 | 28.82 | 29.7 | 28.33 | 29.55 | +2.57% | 32,663 | 95,592,025 |
| 2024-07-17 | 29.13 | 29.5 | 28.73 | 28.81 | -2.04% | 24,002 | 69,629,154 |
| 2024-07-16 | 29.85 | 29.96 | 29.01 | 29.41 | -1.04% | 39,778 | 116,677,699 |
| 2024-07-15 | 29 | 29.9 | 28.61 | 29.72 | +1.43% | 52,085 | 152,228,929 |
| 2024-07-12 | 28.4 | 29.72 | 28.08 | 29.3 | +4.79% | 117,761 | 339,932,927 |
| 2024-07-11 | 26.96 | 27.96 | 26.96 | 27.96 | +9.99% | 9,682 | 26,892,866 |
| 2024-07-10 | 25.78 | 25.82 | 25.28 | 25.42 | -1.4% | 17,062 | 43,449,572 |
| 2024-07-09 | 25.51 | 25.9 | 25 | 25.78 | -0.92% | 22,326 | 56,831,351 |
| 2024-07-08 | 25.71 | 26.3 | 25.37 | 26.02 | +0.74% | 31,022 | 80,483,987 |
| 2024-07-05 | 25.85 | 25.87 | 25.1 | 25.83 | +0.74% | 15,872 | 40,609,292 |
| 2024-07-04 | 25.8 | 26.39 | 25.56 | 25.64 | -0.58% | 19,099 | 49,389,610 |
| 2024-07-03 | 26.6 | 26.63 | 25.67 | 25.79 | -2.53% | 18,753 | 48,737,944 |
| 2024-07-02 | 26.69 | 26.88 | 26.03 | 26.46 | -0.86% | 27,620 | 72,846,396 |
| 2024-07-01 | 26.41 | 26.86 | 26.14 | 26.69 | +1.41% | 22,986 | 60,868,299 |
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：