股票概览
29.51
+9.99%
+2.68
29.14
开盘价
29.51
最高价
28.42
最低价
1,054,068
成交量
数据更新至: 2024-09-30
技术指标
25.38
MA5 (5日均线)
23.61
MA10 (10日均线)
23.09
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 | 29.14 | 29.51 | 28.42 | 29.51 | +9.99% | 1,054,068 | 3,075,676,219 |
| 2024-09-27 | 25.24 | 26.83 | 25.19 | 26.83 | +10% | 573,911 | 1,506,501,663 |
| 2024-09-26 | 23.14 | 24.39 | 23.06 | 24.39 | +5.13% | 498,628 | 1,185,116,457 |
| 2024-09-25 | 23.2 | 23.93 | 23.16 | 23.2 | +1.09% | 548,837 | 1,290,950,089 |
| 2024-09-24 | 21.91 | 22.96 | 21.81 | 22.95 | +5.66% | 516,844 | 1,162,086,168 |
| 2024-09-23 | 21.88 | 22.05 | 21.71 | 21.72 | -1.09% | 157,871 | 344,775,101 |
| 2024-09-20 | 21.98 | 22.01 | 21.68 | 21.96 | -0.41% | 172,615 | 376,768,758 |
| 2024-09-19 | 22.03 | 22.35 | 21.61 | 22.05 | +0.92% | 239,807 | 528,409,161 |
| 2024-09-18 | 21.59 | 21.85 | 21.27 | 21.85 | +0.97% | 179,027 | 385,520,981 |
| 2024-09-13 | 22.39 | 22.48 | 21.63 | 21.64 | -3% | 257,714 | 564,386,832 |
| 2024-09-12 | 22.53 | 22.84 | 22.3 | 22.31 | -1.72% | 248,259 | 559,351,174 |
| 2024-09-11 | 22.1 | 22.77 | 21.94 | 22.7 | +2.99% | 385,378 | 867,908,290 |
| 2024-09-10 | 22.26 | 22.37 | 21.72 | 22.04 | -0.99% | 197,376 | 433,674,049 |
| 2024-09-09 | 22.59 | 22.75 | 22.16 | 22.26 | -1.37% | 163,697 | 366,223,198 |
| 2024-09-06 | 23.18 | 23.18 | 22.55 | 22.57 | -1.44% | 154,459 | 350,601,795 |
| 2024-09-05 | 22.6 | 23.43 | 22.6 | 22.9 | +1.33% | 236,588 | 543,093,113 |
| 2024-09-04 | 22.5 | 23.04 | 22.45 | 22.6 | -0.83% | 225,435 | 512,679,365 |
| 2024-09-03 | 22.48 | 23.15 | 22.28 | 22.79 | +1.6% | 263,662 | 600,731,621 |
| 2024-09-02 | 23.01 | 23.23 | 22.42 | 22.43 | -3.03% | 234,248 | 532,837,417 |
| 2024-08-30 | 22.6 | 23.49 | 22.51 | 23.13 | +1.98% | 357,911 | 826,892,158 |
| 2024-08-29 | 21.81 | 22.78 | 21.68 | 22.68 | +3.51% | 356,949 | 799,836,558 |
| 2024-08-28 | 21.7 | 21.96 | 21.68 | 21.91 | +0.46% | 142,013 | 309,895,750 |
| 2024-08-27 | 22.28 | 22.28 | 21.7 | 21.81 | -2.2% | 223,525 | 489,088,899 |
| 2024-08-26 | 21.5 | 22.63 | 21.5 | 22.3 | +3.67% | 388,339 | 867,835,534 |
| 2024-08-23 | 21.6 | 21.96 | 21.35 | 21.51 | -0.74% | 183,260 | 395,711,561 |
| 2024-08-22 | 22.75 | 22.75 | 21.66 | 21.67 | -4.91% | 370,708 | 818,506,113 |
| 2024-08-21 | 22.85 | 23.22 | 22.7 | 22.79 | -1.51% | 306,940 | 703,334,974 |
| 2024-08-20 | 22.59 | 23.65 | 22.59 | 23.14 | +4% | 601,985 | 1,395,470,754 |
| 2024-08-19 | 22.3 | 22.43 | 22.12 | 22.25 | +0.5% | 131,493 | 292,928,647 |
| 2024-08-16 | 22.4 | 22.47 | 22.11 | 22.14 | -0.63% | 133,970 | 298,085,018 |
| 2024-08-15 | 21.9 | 22.45 | 21.79 | 22.28 | +1.69% | 214,121 | 475,061,188 |
| 2024-08-14 | 22.35 | 22.55 | 21.91 | 21.91 | -2.23% | 165,790 | 366,331,556 |
| 2024-08-13 | 22.26 | 22.54 | 22.1 | 22.41 | +0.67% | 161,232 | 359,271,860 |
| 2024-08-12 | 22.15 | 22.46 | 22.15 | 22.26 | -0.27% | 111,533 | 248,506,606 |
| 2024-08-09 | 22.66 | 22.92 | 22.3 | 22.32 | -0.71% | 188,041 | 425,410,621 |
| 2024-08-08 | 22.41 | 22.69 | 22.23 | 22.48 | -0.57% | 153,734 | 344,893,922 |
| 2024-08-07 | 22.9 | 22.96 | 22.57 | 22.61 | -1.87% | 212,722 | 483,332,781 |
| 2024-08-06 | 22.65 | 23.45 | 22.65 | 23.04 | +2.67% | 305,508 | 702,357,988 |
| 2024-08-05 | 22.77 | 23.42 | 22.44 | 22.44 | -1.62% | 310,405 | 710,140,379 |
| 2024-08-02 | 22.89 | 23.21 | 22.7 | 22.81 | -1.34% | 223,060 | 511,189,615 |
| 2024-08-01 | 23.36 | 23.6 | 22.94 | 23.12 | -1.53% | 266,848 | 619,055,016 |
| 2024-07-31 | 22.59 | 23.58 | 22.33 | 23.48 | +5.34% | 354,831 | 819,594,054 |
| 2024-07-30 | 22.34 | 22.38 | 22.03 | 22.29 | -0.85% | 187,810 | 417,050,248 |
| 2024-07-29 | 23.33 | 23.36 | 22.45 | 22.48 | -3.64% | 231,009 | 526,214,855 |
| 2024-07-26 | 22.2 | 23.9 | 22.19 | 23.33 | +4.95% | 403,470 | 939,881,972 |
| 2024-07-25 | 21.66 | 22.63 | 21.62 | 22.23 | +2.07% | 262,270 | 583,076,288 |
| 2024-07-24 | 22.12 | 22.25 | 21.77 | 21.78 | -1.49% | 172,135 | 378,098,034 |
| 2024-07-23 | 23.12 | 23.19 | 22.11 | 22.11 | -4.62% | 287,818 | 649,609,988 |
| 2024-07-22 | 23.31 | 23.57 | 22.98 | 23.18 | -1.57% | 251,972 | 584,693,986 |
| 2024-07-19 | 23.25 | 23.71 | 22.9 | 23.55 | +0.13% | 220,771 | 516,048,324 |
| 2024-07-18 | 23.1 | 23.56 | 22.71 | 23.52 | +0.6% | 265,580 | 614,492,193 |
| 2024-07-17 | 24.15 | 24.15 | 23.38 | 23.38 | -2.22% | 251,927 | 594,107,672 |
| 2024-07-16 | 23.77 | 24.16 | 23.69 | 23.91 | +0.29% | 209,573 | 501,148,097 |
| 2024-07-15 | 23.84 | 24.05 | 23.52 | 23.84 | -0.42% | 228,853 | 544,921,387 |
| 2024-07-12 | 24.25 | 24.25 | 23.8 | 23.94 | -1.6% | 400,125 | 960,349,008 |
| 2024-07-11 | 23.27 | 24.6 | 23.15 | 24.33 | +4.6% | 653,132 | 1,573,138,856 |
| 2024-07-10 | 22.38 | 23.58 | 22.24 | 23.26 | +8.49% | 852,175 | 1,980,169,165 |
| 2024-07-09 | 21.12 | 21.58 | 20.82 | 21.44 | +1.47% | 221,798 | 470,796,206 |
| 2024-07-08 | 21.7 | 21.8 | 21.05 | 21.13 | -3.12% | 201,436 | 429,318,936 |
| 2024-07-05 | 21.85 | 21.94 | 21.38 | 21.81 | -0.59% | 210,869 | 456,786,494 |
| 2024-07-04 | 22.39 | 22.49 | 21.88 | 21.94 | -1.48% | 177,008 | 391,451,429 |
| 2024-07-03 | 21.93 | 22.46 | 21.83 | 22.27 | +1.46% | 228,186 | 505,970,815 |
| 2024-07-02 | 22.31 | 22.49 | 21.88 | 21.95 | -1.79% | 193,189 | 428,374,462 |
| 2024-07-01 | 21.95 | 22.47 | 21.63 | 22.35 | +0.99% | 258,598 | 569,778,911 |
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：