股票概览
29.59
+7.6%
+2.09
28.49
开盘价
29.94
最高价
27.58
最低价
67,371
成交量
数据更新至: 2024-09-30
技术指标
27.00
MA5 (5日均线)
26.25
MA10 (10日均线)
25.55
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 | 28.49 | 29.94 | 27.58 | 29.59 | +7.6% | 67,371 | 193,877,302 |
| 2024-09-27 | 26.72 | 27.55 | 26.4 | 27.5 | +4.44% | 32,338 | 87,138,767 |
| 2024-09-26 | 25.77 | 26.36 | 25.61 | 26.33 | +2.17% | 29,059 | 75,682,937 |
| 2024-09-25 | 25.96 | 26.59 | 25.75 | 25.77 | -0.23% | 40,454 | 105,724,102 |
| 2024-09-24 | 25.17 | 26 | 24.91 | 25.83 | +2.66% | 31,150 | 79,658,983 |
| 2024-09-23 | 25.08 | 25.32 | 24.76 | 25.16 | -0.28% | 17,313 | 43,291,551 |
| 2024-09-20 | 26.08 | 26.19 | 24.92 | 25.23 | -2.92% | 40,898 | 103,883,477 |
| 2024-09-19 | 25.36 | 26 | 25.3 | 25.99 | +1.33% | 21,687 | 55,926,703 |
| 2024-09-18 | 25.37 | 26 | 24.45 | 25.65 | +0.71% | 28,014 | 70,996,573 |
| 2024-09-13 | 24.9 | 26.35 | 24.8 | 25.47 | +2.78% | 52,058 | 133,055,442 |
| 2024-09-12 | 24.71 | 25.2 | 24.71 | 24.78 | +0.16% | 14,042 | 34,968,837 |
| 2024-09-11 | 24.95 | 25.15 | 24.68 | 24.74 | -1.36% | 14,392 | 35,710,426 |
| 2024-09-10 | 25.35 | 25.6 | 24.62 | 25.08 | -1.42% | 25,215 | 62,940,903 |
| 2024-09-09 | 24.78 | 25.74 | 24.6 | 25.44 | +2.29% | 28,930 | 73,273,647 |
| 2024-09-06 | 24.9 | 25.36 | 24.69 | 24.87 | +0.36% | 21,289 | 53,296,223 |
| 2024-09-05 | 24.66 | 24.97 | 24.59 | 24.78 | 0% | 12,079 | 29,906,236 |
| 2024-09-04 | 24.61 | 25.44 | 24.57 | 24.78 | +0.16% | 15,526 | 38,666,111 |
| 2024-09-03 | 24.76 | 25 | 24.5 | 24.74 | +1.35% | 14,996 | 37,203,012 |
| 2024-09-02 | 24.78 | 25.08 | 24.38 | 24.41 | -1.97% | 13,474 | 33,372,461 |
| 2024-08-30 | 24.35 | 25.1 | 24.32 | 24.9 | +2.51% | 17,505 | 43,392,217 |
| 2024-08-29 | 24.28 | 24.47 | 24.03 | 24.29 | -0.49% | 13,149 | 31,913,235 |
| 2024-08-28 | 24.5 | 25 | 24.2 | 24.41 | -0.77% | 17,680 | 43,293,290 |
| 2024-08-27 | 24.28 | 24.72 | 23.95 | 24.6 | +0.65% | 16,807 | 41,023,942 |
| 2024-08-26 | 24.28 | 24.56 | 24.04 | 24.44 | +0.66% | 10,959 | 26,761,915 |
| 2024-08-23 | 24.74 | 24.92 | 24.2 | 24.28 | -2.02% | 15,618 | 38,264,093 |
| 2024-08-22 | 25.36 | 25.45 | 24.77 | 24.78 | -2.25% | 16,455 | 41,266,030 |
| 2024-08-21 | 25.9 | 25.95 | 25.31 | 25.35 | -1.86% | 13,832 | 35,356,471 |
| 2024-08-20 | 25.92 | 26.18 | 25.77 | 25.83 | -0.65% | 15,340 | 39,742,787 |
| 2024-08-19 | 26 | 26.23 | 25.81 | 26 | +0.12% | 13,854 | 36,047,896 |
| 2024-08-16 | 25.95 | 26.37 | 25.95 | 25.97 | +0.31% | 20,998 | 54,778,381 |
| 2024-08-15 | 25.81 | 26.21 | 25.63 | 25.89 | +0.08% | 23,118 | 59,955,955 |
| 2024-08-14 | 26.08 | 26.61 | 25.86 | 25.87 | -1.3% | 23,836 | 62,540,020 |
| 2024-08-13 | 26.36 | 26.54 | 25.85 | 26.21 | +0.31% | 20,837 | 54,505,100 |
| 2024-08-12 | 27.06 | 27.29 | 25.91 | 26.13 | -3.58% | 39,518 | 103,982,590 |
| 2024-08-09 | 28.01 | 28.45 | 27.1 | 27.1 | -3.59% | 56,144 | 155,902,992 |
| 2024-08-08 | 27.73 | 29.52 | 27.6 | 28.11 | +0.07% | 73,985 | 211,716,733 |
| 2024-08-07 | 27.25 | 28.46 | 27.2 | 28.09 | +2.74% | 48,703 | 136,165,716 |
| 2024-08-06 | 26.94 | 27.42 | 26.51 | 27.34 | +2.86% | 31,141 | 84,119,507 |
| 2024-08-05 | 26.41 | 27.56 | 26.41 | 26.58 | -1.34% | 36,555 | 98,657,180 |
| 2024-08-02 | 26.89 | 28.5 | 26.7 | 26.94 | -0.44% | 44,151 | 121,166,925 |
| 2024-08-01 | 26.86 | 27.42 | 26.8 | 27.06 | +0.52% | 27,384 | 74,213,633 |
| 2024-07-31 | 26.5 | 27.04 | 26.5 | 26.92 | +1.39% | 27,316 | 73,382,644 |
| 2024-07-30 | 26.5 | 26.77 | 26.31 | 26.55 | -0.23% | 17,206 | 45,667,559 |
| 2024-07-29 | 26.26 | 26.97 | 26.2 | 26.61 | +0.57% | 22,863 | 60,918,856 |
| 2024-07-26 | 25.81 | 27.04 | 25.7 | 26.46 | +2.2% | 29,900 | 78,838,306 |
| 2024-07-25 | 25.3 | 25.97 | 24.91 | 25.89 | +2.01% | 28,075 | 71,795,135 |
| 2024-07-24 | 26.43 | 26.63 | 25.34 | 25.38 | -3.68% | 35,845 | 92,444,581 |
| 2024-07-23 | 26.99 | 27.23 | 26.35 | 26.35 | -1.72% | 26,543 | 71,239,884 |
| 2024-07-22 | 27.19 | 27.22 | 26.65 | 26.81 | -0.7% | 25,358 | 68,255,563 |
| 2024-07-19 | 26.5 | 27.4 | 26.42 | 27 | +0.9% | 32,662 | 88,492,761 |
| 2024-07-18 | 27.19 | 27.6 | 26.5 | 26.76 | -4.15% | 45,167 | 121,967,729 |
| 2024-07-17 | 29.14 | 29.14 | 27.92 | 27.92 | -4.48% | 48,201 | 138,204,657 |
| 2024-07-16 | 28.7 | 29.34 | 27.77 | 29.23 | +1.6% | 58,858 | 167,448,108 |
| 2024-07-15 | 28.81 | 28.83 | 28.18 | 28.77 | -1.13% | 40,380 | 115,203,325 |
| 2024-07-12 | 28.43 | 29.6 | 28.33 | 29.1 | +1.08% | 66,038 | 191,812,902 |
| 2024-07-11 | 28.5 | 28.84 | 28 | 28.79 | +2.35% | 61,174 | 174,052,856 |
| 2024-07-10 | 28.4 | 29.88 | 27.77 | 28.13 | -2.66% | 72,206 | 206,153,112 |
| 2024-07-09 | 27.85 | 29 | 26.76 | 28.9 | +2.3% | 68,465 | 191,683,062 |
| 2024-07-08 | 28.01 | 29.46 | 27.9 | 28.25 | -0.18% | 70,592 | 202,543,756 |
| 2024-07-05 | 27.31 | 28.37 | 26.31 | 28.3 | +3.1% | 59,712 | 164,991,420 |
| 2024-07-04 | 28.77 | 28.8 | 27.2 | 27.45 | -2.8% | 51,952 | 144,870,851 |
| 2024-07-03 | 28.23 | 28.66 | 27.91 | 28.24 | -0.46% | 47,204 | 133,589,904 |
| 2024-07-02 | 28.73 | 29.27 | 28.26 | 28.37 | -1.05% | 56,535 | 162,252,015 |
| 2024-07-01 | 28.56 | 29.23 | 28.5 | 28.67 | -1.14% | 66,514 | 191,292,648 |
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：