股票概览
31
+8.89%
+2.53
29.47
开盘价
31.18
最高价
28.71
最低价
65,099
成交量
数据更新至: 2024-09-30
技术指标
28.01
MA5 (5日均线)
26.50
MA10 (10日均线)
26.30
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 | 29.47 | 31.18 | 28.71 | 31 | +8.89% | 65,099 | 195,456,705 |
| 2024-09-27 | 28.11 | 28.47 | 27.42 | 28.47 | +3.6% | 37,765 | 105,709,664 |
| 2024-09-26 | 26.66 | 27.54 | 26.66 | 27.48 | +1.66% | 31,205 | 84,960,828 |
| 2024-09-25 | 26.22 | 27.95 | 26.12 | 27.03 | +3.6% | 41,206 | 111,439,578 |
| 2024-09-24 | 25.3 | 26.1 | 24.91 | 26.09 | +3.74% | 19,127 | 49,015,795 |
| 2024-09-23 | 25.05 | 25.43 | 24.92 | 25.15 | +0.36% | 8,278 | 20,874,243 |
| 2024-09-20 | 25.48 | 25.48 | 24.88 | 25.06 | -0.32% | 9,859 | 24,710,261 |
| 2024-09-19 | 24.61 | 25.25 | 24.6 | 25.14 | +2.2% | 12,546 | 31,401,242 |
| 2024-09-18 | 24.99 | 25.13 | 24.21 | 24.6 | -1.56% | 11,423 | 28,074,017 |
| 2024-09-13 | 25.66 | 25.77 | 24.92 | 24.99 | -2.23% | 11,918 | 30,015,458 |
| 2024-09-12 | 26.16 | 26.31 | 25.53 | 25.56 | -1.99% | 11,465 | 29,694,149 |
| 2024-09-11 | 26.21 | 26.34 | 25.94 | 26.08 | -0.99% | 8,146 | 21,276,835 |
| 2024-09-10 | 26.03 | 26.42 | 25.76 | 26.34 | +1.31% | 12,644 | 32,977,553 |
| 2024-09-09 | 25.68 | 26.1 | 25.48 | 26 | +0.78% | 10,285 | 26,602,984 |
| 2024-09-06 | 26.85 | 26.89 | 25.79 | 25.8 | -2.79% | 16,821 | 44,224,039 |
| 2024-09-05 | 26.36 | 26.85 | 26.2 | 26.54 | +1.26% | 14,975 | 39,647,900 |
| 2024-09-04 | 26 | 26.57 | 26 | 26.21 | -0.08% | 12,074 | 31,705,043 |
| 2024-09-03 | 25.8 | 26.25 | 25.75 | 26.23 | +1.75% | 11,380 | 29,710,153 |
| 2024-09-02 | 26.45 | 26.59 | 25.78 | 25.78 | -2.61% | 17,412 | 45,576,670 |
| 2024-08-30 | 26 | 26.85 | 25.87 | 26.47 | +2% | 25,534 | 67,489,287 |
| 2024-08-29 | 25.33 | 26.18 | 25.12 | 25.95 | +2.45% | 19,777 | 51,036,527 |
| 2024-08-28 | 25.3 | 25.66 | 25.15 | 25.33 | -0.24% | 10,521 | 26,751,360 |
| 2024-08-27 | 25.61 | 25.99 | 25.36 | 25.39 | -0.82% | 11,381 | 29,112,828 |
| 2024-08-26 | 25.2 | 25.8 | 25.08 | 25.6 | +1.55% | 15,990 | 40,921,379 |
| 2024-08-23 | 25.75 | 25.93 | 25.06 | 25.21 | -1.98% | 16,544 | 41,933,891 |
| 2024-08-22 | 26.36 | 26.45 | 25.66 | 25.72 | -2.35% | 14,308 | 37,179,291 |
| 2024-08-21 | 25.81 | 26.6 | 25.74 | 26.34 | +1.66% | 17,212 | 45,238,389 |
| 2024-08-20 | 26.38 | 26.63 | 25.67 | 25.91 | -2% | 19,731 | 51,330,671 |
| 2024-08-19 | 26.46 | 26.88 | 26.34 | 26.44 | -0.6% | 19,186 | 51,063,792 |
| 2024-08-16 | 26.61 | 26.97 | 26.55 | 26.6 | -0.3% | 21,067 | 56,232,626 |
| 2024-08-15 | 26.9 | 26.99 | 26.4 | 26.68 | -1.33% | 26,503 | 70,737,149 |
| 2024-08-14 | 26.46 | 27.35 | 26.4 | 27.04 | +1.81% | 38,297 | 103,345,735 |
| 2024-08-13 | 26.22 | 26.56 | 26.16 | 26.56 | +0.84% | 20,455 | 53,958,048 |
| 2024-08-12 | 26.65 | 26.66 | 26.1 | 26.34 | -1.27% | 21,616 | 56,850,789 |
| 2024-08-09 | 27.28 | 27.35 | 26.55 | 26.68 | -1.84% | 36,333 | 97,926,623 |
| 2024-08-08 | 27.7 | 28.13 | 27.17 | 27.18 | -5.03% | 61,007 | 167,687,338 |
| 2024-08-07 | 30 | 30.5 | 28.62 | 28.62 | -10% | 95,170 | 275,702,610 |
| 2024-08-06 | 36.8 | 36.91 | 31.28 | 31.8 | -5.22% | 134,945 | 461,825,026 |
| 2024-08-05 | 32 | 33.55 | 31.83 | 33.55 | +10% | 90,016 | 298,825,089 |
| 2024-08-02 | 27.49 | 30.5 | 27.38 | 30.5 | +9.99% | 52,392 | 153,066,838 |
| 2024-08-01 | 27.55 | 27.98 | 27.29 | 27.73 | -0.96% | 25,868 | 71,256,797 |
| 2024-07-31 | 26.2 | 28.65 | 26.01 | 28 | +6.18% | 37,397 | 102,557,544 |
| 2024-07-30 | 26.1 | 26.78 | 25.86 | 26.37 | +0.65% | 17,490 | 46,029,975 |
| 2024-07-29 | 25.7 | 26.49 | 25.47 | 26.2 | +1.87% | 14,721 | 38,316,255 |
| 2024-07-26 | 25.17 | 26.14 | 25.17 | 25.72 | +2.19% | 10,222 | 26,256,360 |
| 2024-07-25 | 25.26 | 25.55 | 24.95 | 25.17 | -0.36% | 8,896 | 22,443,674 |
| 2024-07-24 | 25 | 25.55 | 24.9 | 25.26 | +0.4% | 10,803 | 27,316,683 |
| 2024-07-23 | 25.93 | 26.2 | 25.01 | 25.16 | -3.19% | 7,452 | 19,100,014 |
| 2024-07-22 | 25.68 | 26.06 | 25.61 | 25.99 | +1.21% | 7,853 | 20,256,418 |
| 2024-07-19 | 25.19 | 25.83 | 25.16 | 25.68 | +0.86% | 9,710 | 24,781,360 |
| 2024-07-18 | 25.67 | 25.87 | 24.97 | 25.46 | -0.78% | 9,870 | 24,995,153 |
| 2024-07-17 | 26.09 | 26.2 | 25.63 | 25.66 | -1.76% | 7,943 | 20,494,200 |
| 2024-07-16 | 26.29 | 26.34 | 25.85 | 26.12 | -0.87% | 10,958 | 28,516,970 |
| 2024-07-15 | 27.14 | 27.43 | 26.25 | 26.35 | -0.38% | 14,404 | 38,484,608 |
| 2024-07-12 | 26.66 | 27 | 26.4 | 26.45 | -0.82% | 9,050 | 24,095,051 |
| 2024-07-11 | 26.31 | 26.72 | 26.23 | 26.67 | +3.73% | 13,148 | 34,893,487 |
| 2024-07-10 | 25.9 | 26.33 | 25.65 | 25.71 | -1.46% | 9,814 | 25,511,452 |
| 2024-07-09 | 25.44 | 26.51 | 24.71 | 26.09 | +3.08% | 15,621 | 39,998,630 |
| 2024-07-08 | 26 | 26.19 | 25.2 | 25.31 | -2.8% | 9,576 | 24,463,031 |
| 2024-07-05 | 26 | 26.31 | 25.47 | 26.04 | +0.35% | 8,459 | 21,939,695 |
| 2024-07-04 | 26.78 | 26.94 | 25.95 | 25.95 | -3.06% | 10,939 | 28,745,199 |
| 2024-07-03 | 27.33 | 27.57 | 26.76 | 26.77 | -2.05% | 8,503 | 22,920,942 |
| 2024-07-02 | 27.48 | 27.89 | 27.27 | 27.33 | -0.55% | 10,529 | 29,060,269 |
| 2024-07-01 | 27.12 | 27.62 | 26.95 | 27.48 | -0.04% | 13,749 | 37,498,796 |
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：