股票概览
31.84
+8.04%
+2.37
30.8
开盘价
32.07
最高价
29.55
最低价
312,498
成交量
数据更新至: 2024-09-30
技术指标
28.71
MA5 (5日均线)
26.86
MA10 (10日均线)
25.66
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 | 30.8 | 32.07 | 29.55 | 31.84 | +8.04% | 312,498 | 966,537,791 |
| 2024-09-27 | 29 | 29.7 | 28 | 29.47 | +3.91% | 189,082 | 544,773,510 |
| 2024-09-26 | 26.29 | 28.99 | 26.29 | 28.36 | +7.06% | 252,584 | 699,224,399 |
| 2024-09-25 | 27.87 | 27.87 | 26.46 | 26.49 | -3.22% | 252,221 | 682,311,626 |
| 2024-09-24 | 25.8 | 27.48 | 25.53 | 27.37 | +6.62% | 243,748 | 647,833,652 |
| 2024-09-23 | 25.55 | 26.15 | 25.32 | 25.67 | +0.2% | 118,659 | 303,929,095 |
| 2024-09-20 | 25.88 | 26.15 | 25.23 | 25.62 | -0.89% | 150,038 | 385,649,256 |
| 2024-09-19 | 24.56 | 26.54 | 24.03 | 25.85 | +6.86% | 238,446 | 611,832,356 |
| 2024-09-18 | 23.68 | 24.35 | 23.41 | 24.19 | +2.02% | 86,742 | 207,270,208 |
| 2024-09-13 | 24.43 | 24.61 | 23.71 | 23.71 | -2.47% | 96,867 | 232,778,033 |
| 2024-09-12 | 25.18 | 25.24 | 24.21 | 24.31 | -2.45% | 113,382 | 278,658,179 |
| 2024-09-11 | 24.75 | 25.25 | 24.63 | 24.92 | -0.2% | 82,448 | 205,278,435 |
| 2024-09-10 | 25 | 25.16 | 24.27 | 24.97 | -0.91% | 128,805 | 319,225,367 |
| 2024-09-09 | 24.21 | 25.48 | 24.19 | 25.2 | +2.73% | 153,950 | 383,528,828 |
| 2024-09-06 | 24.45 | 25.07 | 24.17 | 24.53 | -0.16% | 123,050 | 302,766,378 |
| 2024-09-05 | 24.5 | 25.2 | 24.35 | 24.57 | +0.33% | 133,345 | 329,629,114 |
| 2024-09-04 | 24.38 | 24.99 | 24.18 | 24.49 | -1.13% | 177,987 | 436,538,621 |
| 2024-09-03 | 22.87 | 25.16 | 22.79 | 24.77 | +8.31% | 285,526 | 704,714,458 |
| 2024-09-02 | 24.03 | 24.03 | 22.83 | 22.87 | -5.06% | 103,273 | 241,548,686 |
| 2024-08-30 | 23.1 | 24.45 | 23.02 | 24.09 | +3.75% | 146,481 | 350,007,735 |
| 2024-08-29 | 21.95 | 23.79 | 21.7 | 23.22 | +4.45% | 151,761 | 346,194,532 |
| 2024-08-28 | 21.47 | 22.99 | 21.47 | 22.23 | +2.73% | 148,057 | 330,162,184 |
| 2024-08-27 | 21.58 | 22.68 | 21.17 | 21.64 | -1.37% | 95,323 | 208,435,975 |
| 2024-08-26 | 22.6 | 22.84 | 21.75 | 21.94 | -1.97% | 92,540 | 204,855,889 |
| 2024-08-23 | 22.48 | 22.85 | 22.23 | 22.38 | -1.93% | 103,052 | 231,111,478 |
| 2024-08-22 | 24.48 | 24.5 | 22.74 | 22.82 | -5.78% | 160,092 | 373,985,462 |
| 2024-08-21 | 24.8 | 25.48 | 23.86 | 24.22 | -3.08% | 176,422 | 430,555,144 |
| 2024-08-20 | 24.7 | 25.02 | 24.37 | 24.99 | +1.01% | 148,219 | 366,290,885 |
| 2024-08-19 | 25.38 | 25.8 | 24.6 | 24.74 | -3.66% | 175,731 | 441,874,353 |
| 2024-08-16 | 25.43 | 26.5 | 25.39 | 25.68 | -0.19% | 228,157 | 590,545,662 |
| 2024-08-15 | 24.3 | 25.94 | 24.3 | 25.73 | +5.28% | 254,109 | 641,629,774 |
| 2024-08-14 | 24.31 | 24.63 | 23.98 | 24.44 | +1.37% | 196,237 | 477,613,746 |
| 2024-08-13 | 22.52 | 24.77 | 22.48 | 24.11 | +7.06% | 249,334 | 598,265,195 |
| 2024-08-12 | 22.8 | 23.11 | 22.27 | 22.52 | -1.66% | 88,729 | 200,675,889 |
| 2024-08-09 | 23.35 | 23.63 | 22.89 | 22.9 | -1.76% | 95,645 | 222,294,804 |
| 2024-08-08 | 24 | 24.08 | 22.88 | 23.31 | -4.93% | 201,929 | 471,902,076 |
| 2024-08-07 | 24.9 | 25.45 | 24.4 | 24.52 | +0.53% | 232,334 | 580,605,864 |
| 2024-08-06 | 24.28 | 24.69 | 23.78 | 24.39 | +1.96% | 175,116 | 424,360,261 |
| 2024-08-05 | 23.5 | 25.05 | 23.42 | 23.92 | +1.1% | 218,992 | 531,424,664 |
| 2024-08-02 | 24 | 24.44 | 23.49 | 23.66 | -2.03% | 180,037 | 428,632,077 |
| 2024-08-01 | 23.8 | 24.56 | 23.47 | 24.15 | +5.92% | 311,219 | 746,721,010 |
| 2024-07-31 | 20.84 | 22.8 | 20.76 | 22.8 | +9.99% | 128,476 | 287,592,895 |
| 2024-07-30 | 20.36 | 21.46 | 19.99 | 20.73 | +1.92% | 80,677 | 167,982,806 |
| 2024-07-29 | 20.59 | 20.68 | 20.21 | 20.34 | -1.31% | 27,670 | 56,439,763 |
| 2024-07-26 | 20.21 | 20.8 | 20.21 | 20.61 | +1.98% | 45,913 | 94,163,125 |
| 2024-07-25 | 20 | 20.53 | 19.82 | 20.21 | +0.65% | 43,601 | 87,984,178 |
| 2024-07-24 | 20.51 | 20.88 | 19.98 | 20.08 | -2.62% | 56,213 | 114,494,491 |
| 2024-07-23 | 21.55 | 21.75 | 20.61 | 20.62 | -3.46% | 40,322 | 85,021,296 |
| 2024-07-22 | 21.23 | 21.55 | 21.16 | 21.36 | +0.23% | 29,812 | 63,605,713 |
| 2024-07-19 | 20.89 | 21.6 | 20.81 | 21.31 | +1.28% | 42,586 | 90,848,775 |
| 2024-07-18 | 21.35 | 21.35 | 20.45 | 21.04 | -1.5% | 59,314 | 123,587,252 |
| 2024-07-17 | 21.93 | 21.97 | 21.34 | 21.36 | -2.24% | 31,631 | 68,107,028 |
| 2024-07-16 | 21.54 | 21.93 | 21.33 | 21.85 | +1.49% | 36,328 | 78,645,545 |
| 2024-07-15 | 22.48 | 22.51 | 21.5 | 21.53 | -4.18% | 54,523 | 118,904,413 |
| 2024-07-12 | 22.84 | 22.84 | 22.36 | 22.47 | -2.26% | 37,358 | 84,282,688 |
| 2024-07-11 | 22.64 | 23.08 | 22.37 | 22.99 | +3.93% | 60,022 | 136,752,172 |
| 2024-07-10 | 22.12 | 22.6 | 21.98 | 22.12 | -1.91% | 44,935 | 100,184,250 |
| 2024-07-09 | 21.64 | 22.59 | 21.4 | 22.55 | +4.06% | 60,967 | 134,211,929 |
| 2024-07-08 | 22.36 | 22.38 | 21.58 | 21.67 | -3.39% | 53,575 | 116,901,214 |
| 2024-07-05 | 22.48 | 22.63 | 21.89 | 22.43 | -0.18% | 45,730 | 101,679,412 |
| 2024-07-04 | 23.05 | 23.53 | 22.36 | 22.47 | -1.14% | 71,031 | 163,522,583 |
| 2024-07-03 | 23.09 | 23.29 | 22.71 | 22.73 | -1.56% | 31,878 | 73,061,362 |
| 2024-07-02 | 23.48 | 23.63 | 22.99 | 23.09 | -1.54% | 31,349 | 72,814,343 |
| 2024-07-01 | 23.26 | 23.48 | 22.72 | 23.45 | +0.47% | 36,091 | 83,248,679 |
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：