股票概览
31.79
+9.92%
+2.87
30.01
开盘价
31.81
最高价
29.73
最低价
199,739
成交量
数据更新至: 2024-09-30
技术指标
28.29
MA5 (5日均线)
26.93
MA10 (10日均线)
26.80
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 | 30.01 | 31.81 | 29.73 | 31.79 | +9.92% | 199,739 | 619,823,391 |
| 2024-09-27 | 27.8 | 29.12 | 27.8 | 28.92 | +5.24% | 78,896 | 224,397,023 |
| 2024-09-26 | 26.38 | 27.49 | 26.37 | 27.48 | +3.42% | 83,060 | 224,470,294 |
| 2024-09-25 | 26.8 | 27.36 | 26.56 | 26.57 | -0.41% | 83,462 | 225,107,120 |
| 2024-09-24 | 25.7 | 26.68 | 25.26 | 26.68 | +4.67% | 84,427 | 220,148,639 |
| 2024-09-23 | 25.6 | 25.72 | 25.17 | 25.49 | -0.39% | 34,294 | 87,333,156 |
| 2024-09-20 | 25.81 | 25.97 | 25.44 | 25.59 | -0.85% | 34,376 | 88,178,803 |
| 2024-09-19 | 25.73 | 26.2 | 25.43 | 25.81 | +0.12% | 61,546 | 158,831,393 |
| 2024-09-18 | 25.86 | 26.04 | 25.32 | 25.78 | +2.3% | 62,005 | 159,580,615 |
| 2024-09-13 | 25.57 | 25.61 | 25.13 | 25.2 | -1.25% | 36,157 | 91,531,382 |
| 2024-09-12 | 26.38 | 26.63 | 25.49 | 25.52 | -2.89% | 54,722 | 141,827,465 |
| 2024-09-11 | 26.13 | 26.33 | 26.03 | 26.28 | -0.38% | 30,491 | 79,840,941 |
| 2024-09-10 | 26.7 | 26.98 | 25.85 | 26.38 | -1.35% | 61,818 | 162,322,594 |
| 2024-09-09 | 27.32 | 27.55 | 26.63 | 26.74 | -0.37% | 67,141 | 181,761,972 |
| 2024-09-06 | 27.2 | 27.7 | 26.75 | 26.84 | -1.76% | 62,999 | 171,254,650 |
| 2024-09-05 | 27.09 | 27.5 | 27.01 | 27.32 | +0.26% | 50,031 | 136,451,780 |
| 2024-09-04 | 26.64 | 27.8 | 26.64 | 27.25 | +2.14% | 92,615 | 252,604,828 |
| 2024-09-03 | 26.4 | 26.95 | 26.36 | 26.68 | +0.83% | 31,923 | 85,107,862 |
| 2024-09-02 | 27.14 | 27.49 | 26.43 | 26.46 | -3.11% | 55,938 | 151,113,074 |
| 2024-08-30 | 26.46 | 27.65 | 26.41 | 27.31 | +2.94% | 75,564 | 206,020,031 |
| 2024-08-29 | 25.81 | 26.73 | 25.75 | 26.53 | +2.16% | 44,132 | 116,245,833 |
| 2024-08-28 | 25.81 | 26.17 | 25.75 | 25.97 | +0.04% | 26,602 | 69,006,686 |
| 2024-08-27 | 26.45 | 26.5 | 25.9 | 25.96 | -2.48% | 33,480 | 87,845,973 |
| 2024-08-26 | 26.43 | 26.78 | 26.25 | 26.62 | +0.95% | 40,742 | 107,937,986 |
| 2024-08-23 | 25.93 | 26.42 | 25.75 | 26.37 | +1.19% | 45,164 | 118,413,933 |
| 2024-08-22 | 26.21 | 26.59 | 25.89 | 26.06 | +1.28% | 64,690 | 169,627,424 |
| 2024-08-21 | 25.55 | 26.01 | 25.42 | 25.73 | -0.12% | 27,222 | 70,144,633 |
| 2024-08-20 | 26.23 | 26.23 | 25.64 | 25.76 | -1.68% | 30,231 | 78,154,502 |
| 2024-08-19 | 26 | 26.39 | 25.82 | 26.2 | +0.77% | 33,717 | 88,398,479 |
| 2024-08-16 | 25.99 | 26.13 | 25.86 | 26 | -0.08% | 30,047 | 78,110,309 |
| 2024-08-15 | 25.79 | 26.33 | 25.65 | 26.02 | +0.74% | 32,666 | 85,106,504 |
| 2024-08-14 | 26.27 | 26.3 | 25.83 | 25.83 | -1.37% | 23,567 | 61,238,673 |
| 2024-08-13 | 25.81 | 26.24 | 25.8 | 26.19 | +0.85% | 23,681 | 61,673,365 |
| 2024-08-12 | 26.06 | 26.3 | 25.84 | 25.97 | -1.03% | 29,830 | 77,667,099 |
| 2024-08-09 | 26.75 | 26.9 | 26.24 | 26.24 | -0.38% | 34,238 | 90,673,785 |
| 2024-08-08 | 26.02 | 26.71 | 25.63 | 26.34 | +0.27% | 52,202 | 136,245,199 |
| 2024-08-07 | 26.78 | 26.79 | 26.21 | 26.27 | -1.61% | 41,464 | 109,786,642 |
| 2024-08-06 | 26.6 | 26.8 | 26.22 | 26.7 | +2.03% | 40,326 | 106,923,689 |
| 2024-08-05 | 27.4 | 27.86 | 26.17 | 26.17 | -5.04% | 74,402 | 200,268,732 |
| 2024-08-02 | 28.14 | 28.53 | 27.53 | 27.56 | -3.23% | 61,014 | 170,812,390 |
| 2024-08-01 | 28.6 | 28.93 | 28.2 | 28.48 | -0.07% | 67,768 | 193,627,224 |
| 2024-07-31 | 27.21 | 28.58 | 27.09 | 28.5 | +3.79% | 80,601 | 226,438,020 |
| 2024-07-30 | 27.01 | 27.48 | 26.4 | 27.46 | +0.59% | 64,791 | 174,590,220 |
| 2024-07-29 | 28.15 | 28.36 | 27.23 | 27.3 | -3.02% | 73,274 | 202,963,910 |
| 2024-07-26 | 27.85 | 28.31 | 27.69 | 28.15 | +1.08% | 52,154 | 146,267,995 |
| 2024-07-25 | 28 | 28.29 | 27.57 | 27.85 | -1.59% | 61,311 | 171,212,637 |
| 2024-07-24 | 28.95 | 29.49 | 28.25 | 28.3 | -3.38% | 91,775 | 263,471,644 |
| 2024-07-23 | 30.9 | 30.9 | 29.22 | 29.29 | -5.91% | 107,535 | 323,434,445 |
| 2024-07-22 | 30.96 | 31.22 | 30.66 | 31.13 | +0.58% | 108,557 | 336,199,135 |
| 2024-07-19 | 30.21 | 31.21 | 30.08 | 30.95 | +0.95% | 156,841 | 483,066,506 |
| 2024-07-18 | 29.05 | 31.49 | 28.18 | 30.66 | +6.27% | 175,139 | 521,653,732 |
| 2024-07-17 | 29.16 | 29.62 | 28.71 | 28.85 | -1.77% | 67,366 | 196,046,763 |
| 2024-07-16 | 29.01 | 29.4 | 28.38 | 29.37 | +0.24% | 87,399 | 252,275,912 |
| 2024-07-15 | 29.65 | 30.08 | 29.23 | 29.3 | -1.58% | 55,764 | 165,174,496 |
| 2024-07-12 | 29.45 | 30 | 29.37 | 29.77 | -0.03% | 64,974 | 192,991,556 |
| 2024-07-11 | 29.8 | 30.01 | 29.33 | 29.78 | +1.88% | 93,917 | 278,785,614 |
| 2024-07-10 | 29.08 | 29.67 | 28.88 | 29.23 | +0.03% | 75,473 | 220,760,511 |
| 2024-07-09 | 27.91 | 29.22 | 27.61 | 29.22 | +4.39% | 101,142 | 289,884,698 |
| 2024-07-08 | 28.34 | 28.94 | 27.86 | 27.99 | -1.17% | 70,868 | 201,354,454 |
| 2024-07-05 | 28.5 | 28.56 | 27.77 | 28.32 | -0.28% | 65,119 | 183,006,912 |
| 2024-07-04 | 29.22 | 29.49 | 28.35 | 28.4 | -3.24% | 74,248 | 213,646,924 |
| 2024-07-03 | 29.41 | 29.71 | 28.91 | 29.35 | -0.68% | 66,172 | 194,061,343 |
| 2024-07-02 | 29.87 | 29.97 | 29.1 | 29.55 | -1.37% | 71,443 | 210,868,122 |
| 2024-07-01 | 29.53 | 29.96 | 28.67 | 29.96 | +1.39% | 94,316 | 278,380,632 |
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：