股票概览
28.81
+5.45%
+1.49
28.35
开盘价
29.64
最高价
27.15
最低价
71,094
成交量
数据更新至: 2024-09-30
技术指标
25.95
MA5 (5日均线)
23.63
MA10 (10日均线)
22.69
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 | 28.35 | 29.64 | 27.15 | 28.81 | +5.45% | 71,094 | 202,023,033 |
| 2024-09-27 | 26.2 | 27.45 | 26.13 | 27.32 | +4.51% | 27,484 | 73,403,498 |
| 2024-09-26 | 24.18 | 26.28 | 23.85 | 26.14 | +8.78% | 51,734 | 129,854,600 |
| 2024-09-25 | 24 | 24.73 | 23.55 | 24.03 | +2.47% | 56,795 | 137,174,020 |
| 2024-09-24 | 21.47 | 23.45 | 21.46 | 23.45 | +9.99% | 38,671 | 87,529,112 |
| 2024-09-23 | 21.11 | 21.39 | 20.94 | 21.32 | +0.95% | 11,110 | 23,528,700 |
| 2024-09-20 | 21.59 | 21.63 | 20.91 | 21.12 | -2.45% | 10,428 | 22,066,304 |
| 2024-09-19 | 21.3 | 22.1 | 21.13 | 21.65 | +2.32% | 10,882 | 23,633,187 |
| 2024-09-18 | 21.35 | 21.49 | 20.8 | 21.16 | -0.47% | 7,704 | 16,231,723 |
| 2024-09-13 | 21.5 | 21.67 | 21.18 | 21.26 | -1.21% | 7,930 | 16,959,881 |
| 2024-09-12 | 22.17 | 22.27 | 21.5 | 21.52 | -2.76% | 10,327 | 22,550,499 |
| 2024-09-11 | 22.01 | 22.28 | 21.65 | 22.13 | +0.09% | 8,543 | 18,869,535 |
| 2024-09-10 | 21.99 | 22.22 | 21.65 | 22.11 | +0.05% | 9,236 | 20,241,134 |
| 2024-09-09 | 21.84 | 22.25 | 21.73 | 22.1 | +0.68% | 15,676 | 34,532,140 |
| 2024-09-06 | 22.26 | 22.69 | 21.8 | 21.95 | -1.35% | 17,786 | 39,446,229 |
| 2024-09-05 | 21.58 | 22.29 | 21.39 | 22.25 | +3.78% | 19,725 | 43,243,289 |
| 2024-09-04 | 21.07 | 21.63 | 20.96 | 21.44 | +1.23% | 14,684 | 31,428,861 |
| 2024-09-03 | 20.85 | 21.44 | 20.76 | 21.18 | +1.34% | 13,295 | 28,136,934 |
| 2024-09-02 | 22 | 22.02 | 20.9 | 20.9 | -5.13% | 20,175 | 42,826,176 |
| 2024-08-30 | 21.51 | 22.57 | 21.09 | 22.03 | +2.42% | 23,605 | 51,948,229 |
| 2024-08-29 | 20.72 | 21.69 | 20.66 | 21.51 | +3.61% | 13,910 | 29,570,209 |
| 2024-08-28 | 20.48 | 20.88 | 20.48 | 20.76 | +0.83% | 14,963 | 31,051,056 |
| 2024-08-27 | 20.55 | 20.74 | 20.17 | 20.59 | +0.15% | 21,077 | 43,120,048 |
| 2024-08-26 | 21.64 | 21.71 | 20.41 | 20.56 | -5.9% | 33,445 | 69,124,424 |
| 2024-08-23 | 21.79 | 22.02 | 21.6 | 21.85 | +0.51% | 9,782 | 21,306,649 |
| 2024-08-22 | 22.26 | 22.5 | 21.6 | 21.74 | -2.38% | 11,857 | 25,966,001 |
| 2024-08-21 | 22.43 | 22.65 | 22.16 | 22.27 | -1.2% | 7,404 | 16,595,481 |
| 2024-08-20 | 22.88 | 22.92 | 22.35 | 22.54 | -1.14% | 9,647 | 21,805,261 |
| 2024-08-19 | 22.61 | 23.03 | 22.59 | 22.8 | 0% | 10,787 | 24,627,836 |
| 2024-08-16 | 23.03 | 23.19 | 22.71 | 22.8 | -0.48% | 10,471 | 23,969,938 |
| 2024-08-15 | 22.9 | 23.3 | 22.71 | 22.91 | -0.22% | 11,718 | 26,939,713 |
| 2024-08-14 | 23.51 | 23.53 | 22.9 | 22.96 | -2.34% | 10,157 | 23,443,940 |
| 2024-08-13 | 23.35 | 23.8 | 23.2 | 23.51 | +0.09% | 12,307 | 28,819,220 |
| 2024-08-12 | 23.41 | 23.85 | 23.16 | 23.49 | -0.09% | 14,712 | 34,604,872 |
| 2024-08-09 | 23.8 | 24 | 23.48 | 23.51 | -1.47% | 15,449 | 36,574,307 |
| 2024-08-08 | 23.37 | 24.1 | 23.12 | 23.86 | +2.05% | 22,169 | 52,558,334 |
| 2024-08-07 | 22.88 | 23.6 | 22.55 | 23.38 | +2.01% | 30,054 | 69,671,777 |
| 2024-08-06 | 22.42 | 22.98 | 22.17 | 22.92 | +3.29% | 35,724 | 80,840,534 |
| 2024-08-05 | 22.11 | 22.85 | 22.03 | 22.19 | -0.4% | 46,479 | 104,225,746 |
| 2024-08-02 | 22.27 | 22.67 | 21.96 | 22.28 | -0.67% | 41,532 | 92,858,459 |
| 2024-08-01 | 23.63 | 23.63 | 22.22 | 22.43 | -7.05% | 72,838 | 164,929,548 |
| 2024-07-31 | 22.92 | 24.29 | 22.75 | 24.13 | +5% | 20,815 | 49,446,790 |
| 2024-07-30 | 23.05 | 23.28 | 22.85 | 22.98 | -0.78% | 9,707 | 22,322,614 |
| 2024-07-29 | 23.53 | 23.76 | 23.02 | 23.16 | -1.95% | 8,941 | 20,785,789 |
| 2024-07-26 | 23.56 | 23.97 | 23.48 | 23.62 | +0.25% | 9,416 | 22,266,920 |
| 2024-07-25 | 23.4 | 23.77 | 23.09 | 23.56 | +0.3% | 10,043 | 23,593,310 |
| 2024-07-24 | 23.91 | 24 | 23.41 | 23.49 | -1.59% | 17,175 | 40,572,996 |
| 2024-07-23 | 24.88 | 25 | 23.87 | 23.87 | -4.67% | 19,185 | 46,422,866 |
| 2024-07-22 | 25.04 | 25.2 | 24.77 | 25.04 | -0.32% | 11,699 | 29,225,818 |
| 2024-07-19 | 25.04 | 25.55 | 24.96 | 25.12 | -0.95% | 14,692 | 37,037,939 |
| 2024-07-18 | 24.53 | 25.45 | 24.51 | 25.36 | +1.32% | 16,893 | 42,324,713 |
| 2024-07-17 | 24.8 | 25.3 | 24.22 | 25.03 | +1.13% | 20,804 | 51,460,695 |
| 2024-07-16 | 25.31 | 25.47 | 24.6 | 24.75 | -2.17% | 21,814 | 54,360,229 |
| 2024-07-15 | 25.63 | 25.85 | 25.29 | 25.3 | -1.13% | 11,860 | 30,161,835 |
| 2024-07-12 | 25.72 | 25.8 | 25.07 | 25.59 | -0.58% | 12,869 | 32,738,594 |
| 2024-07-11 | 26.05 | 26.36 | 25.64 | 25.74 | -0.39% | 20,527 | 53,134,665 |
| 2024-07-10 | 25.48 | 26.15 | 25.42 | 25.84 | +1.37% | 12,686 | 32,798,065 |
| 2024-07-09 | 25.18 | 25.63 | 24.95 | 25.49 | +1.23% | 12,497 | 31,644,066 |
| 2024-07-08 | 25.78 | 26 | 25.06 | 25.18 | -2.33% | 15,628 | 39,747,436 |
| 2024-07-05 | 25.52 | 26.1 | 25.28 | 25.78 | +1.1% | 14,525 | 37,167,798 |
| 2024-07-04 | 26.63 | 26.8 | 25.25 | 25.5 | -4.24% | 14,760 | 38,133,645 |
| 2024-07-03 | 26.95 | 26.95 | 26.43 | 26.63 | -1.15% | 10,081 | 26,900,143 |
| 2024-07-02 | 27.61 | 27.69 | 26.9 | 26.94 | -2.32% | 14,190 | 38,615,982 |
| 2024-07-01 | 27.41 | 27.8 | 27.04 | 27.58 | +0.18% | 16,535 | 45,445,739 |
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：