股票概览
30
+10.01%
+2.73
29.69
开盘价
30
最高价
28.57
最低价
243,430
成交量
数据更新至: 2024-09-30
技术指标
25.94
MA5 (5日均线)
24.02
MA10 (10日均线)
23.70
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 | 29.69 | 30 | 28.57 | 30 | +10.01% | 243,430 | 720,118,481 |
| 2024-09-27 | 25.79 | 27.3 | 25.69 | 27.27 | +8.43% | 134,366 | 356,272,466 |
| 2024-09-26 | 23.81 | 25.15 | 23.61 | 25.15 | +5.41% | 132,299 | 323,263,682 |
| 2024-09-25 | 23.68 | 24.48 | 23.68 | 23.86 | +1.97% | 151,931 | 365,475,164 |
| 2024-09-24 | 21.79 | 23.47 | 21.76 | 23.4 | +8.33% | 187,870 | 426,741,985 |
| 2024-09-23 | 21.94 | 22.09 | 21.58 | 21.6 | -1.46% | 45,463 | 98,990,690 |
| 2024-09-20 | 22.65 | 22.65 | 21.79 | 21.92 | -3.01% | 68,561 | 150,946,526 |
| 2024-09-19 | 22.25 | 23.18 | 21.94 | 22.6 | +2.08% | 75,794 | 171,079,626 |
| 2024-09-18 | 22.25 | 22.49 | 21.72 | 22.14 | -0.36% | 37,596 | 82,909,143 |
| 2024-09-13 | 23.26 | 23.33 | 22.2 | 22.22 | -4.18% | 57,766 | 130,734,304 |
| 2024-09-12 | 23.01 | 23.96 | 23.01 | 23.19 | +0.13% | 74,907 | 176,095,466 |
| 2024-09-11 | 22.43 | 23.79 | 22.25 | 23.16 | +3.07% | 89,385 | 206,235,509 |
| 2024-09-10 | 22.8 | 22.9 | 22.14 | 22.47 | -1.19% | 49,668 | 111,414,250 |
| 2024-09-09 | 22.82 | 23.09 | 22.56 | 22.74 | -1.22% | 49,937 | 113,545,902 |
| 2024-09-06 | 23.66 | 23.82 | 23.01 | 23.02 | -3.16% | 48,996 | 113,887,770 |
| 2024-09-05 | 23.84 | 24.42 | 23.66 | 23.77 | -0.71% | 49,758 | 119,063,345 |
| 2024-09-04 | 23.67 | 24.42 | 23.59 | 23.94 | +0.17% | 53,063 | 127,532,655 |
| 2024-09-03 | 23.09 | 24.2 | 22.98 | 23.9 | +3.51% | 83,597 | 198,707,729 |
| 2024-09-02 | 24.52 | 24.59 | 23.08 | 23.09 | -5.76% | 87,260 | 206,469,489 |
| 2024-08-30 | 23.97 | 24.97 | 23.75 | 24.5 | +2% | 112,865 | 276,585,404 |
| 2024-08-29 | 23.06 | 24.43 | 23.01 | 24.02 | +4.03% | 91,015 | 216,654,043 |
| 2024-08-28 | 23.07 | 23.23 | 22.9 | 23.09 | -0.04% | 35,090 | 80,916,394 |
| 2024-08-27 | 22.92 | 23.56 | 22.82 | 23.1 | +0.04% | 69,454 | 160,954,732 |
| 2024-08-26 | 23 | 23.65 | 22.88 | 23.09 | -0.86% | 61,443 | 142,415,056 |
| 2024-08-23 | 23.47 | 23.83 | 23.26 | 23.29 | -0.72% | 40,733 | 95,464,502 |
| 2024-08-22 | 24.1 | 24.22 | 23.38 | 23.46 | -2.53% | 54,073 | 127,566,878 |
| 2024-08-21 | 24.36 | 24.5 | 24.07 | 24.07 | -1.15% | 37,303 | 90,611,168 |
| 2024-08-20 | 25.09 | 25.17 | 24.3 | 24.35 | -2.99% | 52,392 | 128,763,981 |
| 2024-08-19 | 25.69 | 25.84 | 25.06 | 25.1 | -1.99% | 46,399 | 117,634,405 |
| 2024-08-16 | 26.27 | 26.36 | 25.61 | 25.61 | -2.48% | 58,972 | 152,659,577 |
| 2024-08-15 | 25.94 | 26.9 | 25.62 | 26.26 | +0.84% | 65,910 | 172,992,284 |
| 2024-08-14 | 26.56 | 27.11 | 26.04 | 26.04 | -2.73% | 53,858 | 141,560,174 |
| 2024-08-13 | 26.82 | 27.08 | 26.35 | 26.77 | -0.22% | 49,514 | 131,755,296 |
| 2024-08-12 | 27.21 | 27.32 | 26.63 | 26.83 | -0.63% | 39,640 | 106,569,658 |
| 2024-08-09 | 27.6 | 27.82 | 27 | 27 | -1.75% | 50,103 | 136,650,659 |
| 2024-08-08 | 27.63 | 27.85 | 27.3 | 27.48 | -0.94% | 59,384 | 163,594,584 |
| 2024-08-07 | 27.55 | 28.08 | 27.31 | 27.74 | -0.11% | 82,723 | 228,790,167 |
| 2024-08-06 | 26.99 | 28.26 | 26.99 | 27.77 | +4.16% | 122,407 | 338,699,337 |
| 2024-08-05 | 26.9 | 28.24 | 26.66 | 26.66 | -1.41% | 103,145 | 281,973,456 |
| 2024-08-02 | 27.56 | 27.87 | 26.98 | 27.04 | -2.87% | 68,497 | 187,377,833 |
| 2024-08-01 | 28.51 | 28.68 | 27.6 | 27.84 | -2.35% | 91,131 | 255,698,821 |
| 2024-07-31 | 27.09 | 28.61 | 26.72 | 28.51 | +5.24% | 107,423 | 301,089,745 |
| 2024-07-30 | 26.51 | 27.37 | 26.11 | 27.09 | +2.3% | 63,462 | 170,205,916 |
| 2024-07-29 | 26.5 | 26.57 | 25.93 | 26.48 | -0.15% | 53,063 | 139,501,746 |
| 2024-07-26 | 26.1 | 26.75 | 25.9 | 26.52 | +1.41% | 73,307 | 193,593,052 |
| 2024-07-25 | 24.89 | 27.07 | 24.8 | 26.15 | +4.1% | 125,149 | 326,248,640 |
| 2024-07-24 | 25.9 | 26 | 25.04 | 25.12 | -3.01% | 62,460 | 158,679,505 |
| 2024-07-23 | 27.08 | 27.1 | 25.9 | 25.9 | -4.32% | 59,015 | 156,143,246 |
| 2024-07-22 | 27.15 | 27.45 | 26.86 | 27.07 | -0.26% | 58,987 | 160,015,618 |
| 2024-07-19 | 26.77 | 27.3 | 26.58 | 27.14 | +1% | 62,378 | 168,447,345 |
| 2024-07-18 | 26.57 | 26.99 | 26.22 | 26.87 | +0.37% | 56,905 | 151,673,906 |
| 2024-07-17 | 27.16 | 27.35 | 26.77 | 26.77 | -1.18% | 61,207 | 165,269,554 |
| 2024-07-16 | 27.19 | 27.28 | 26.82 | 27.09 | -0.18% | 45,913 | 124,044,079 |
| 2024-07-15 | 27.39 | 27.47 | 26.98 | 27.14 | -1.74% | 52,963 | 143,790,876 |
| 2024-07-12 | 27.68 | 28.07 | 27.43 | 27.62 | -0.4% | 76,923 | 213,018,037 |
| 2024-07-11 | 27.08 | 28.06 | 26.94 | 27.73 | +3.47% | 123,550 | 340,527,938 |
| 2024-07-10 | 25.87 | 27.6 | 25.09 | 26.8 | +1.06% | 142,295 | 381,414,540 |
| 2024-07-09 | 26.11 | 26.83 | 26.03 | 26.52 | +1.53% | 95,261 | 251,691,316 |
| 2024-07-08 | 27.27 | 27.35 | 26 | 26.12 | -4.22% | 87,447 | 230,630,845 |
| 2024-07-05 | 27.17 | 27.45 | 26.8 | 27.27 | +0.37% | 78,630 | 213,390,408 |
| 2024-07-04 | 28.26 | 28.3 | 27.08 | 27.17 | -3.52% | 82,316 | 226,567,827 |
| 2024-07-03 | 28.96 | 29.15 | 28.01 | 28.16 | -2.83% | 89,541 | 254,334,915 |
| 2024-07-02 | 29.95 | 30.04 | 28.8 | 28.98 | -3.4% | 93,456 | 274,168,598 |
| 2024-07-01 | 29.53 | 30.17 | 29.23 | 30 | +1.32% | 85,256 | 253,391,747 |
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：