股票概览
28.73
+6.41%
+1.73
28
开盘价
29.02
最高价
27.33
最低价
130,858
成交量
数据更新至: 2024-09-30
技术指标
26.74
MA5 (5日均线)
25.64
MA10 (10日均线)
25.57
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 | 29.02 | 27.33 | 28.73 | +6.41% | 130,858 | 371,500,954 |
| 2024-09-27 | 26.69 | 27.03 | 26.27 | 27 | +2.54% | 56,164 | 150,033,051 |
| 2024-09-26 | 25.89 | 26.34 | 25.61 | 26.33 | +1.54% | 52,289 | 135,822,395 |
| 2024-09-25 | 25.98 | 26.29 | 25.75 | 25.93 | +0.89% | 65,525 | 170,902,979 |
| 2024-09-24 | 25.23 | 25.95 | 24.8 | 25.7 | +3.5% | 71,752 | 183,320,329 |
| 2024-09-23 | 24.4 | 24.94 | 24.22 | 24.83 | +1.6% | 21,563 | 53,330,138 |
| 2024-09-20 | 24.53 | 24.6 | 24.26 | 24.44 | -0.77% | 28,071 | 68,551,006 |
| 2024-09-19 | 24.53 | 24.78 | 24.15 | 24.63 | +0.86% | 37,046 | 91,081,860 |
| 2024-09-18 | 24.34 | 24.53 | 23.9 | 24.42 | +0.29% | 22,720 | 55,088,151 |
| 2024-09-13 | 24.5 | 24.71 | 24.32 | 24.35 | -0.57% | 21,406 | 52,380,997 |
| 2024-09-12 | 24.51 | 24.85 | 24.43 | 24.49 | -0.61% | 19,446 | 47,858,245 |
| 2024-09-11 | 24.99 | 24.99 | 24.3 | 24.64 | -1.64% | 64,579 | 158,135,310 |
| 2024-09-10 | 24.92 | 25.21 | 24.48 | 25.05 | +0.52% | 37,576 | 93,283,466 |
| 2024-09-09 | 25.4 | 25.4 | 24.7 | 24.92 | -3.11% | 38,183 | 95,109,773 |
| 2024-09-06 | 26 | 26.15 | 25.65 | 25.72 | -1.27% | 28,446 | 73,322,277 |
| 2024-09-05 | 25.7 | 26.22 | 25.7 | 26.05 | +1.48% | 24,788 | 64,490,789 |
| 2024-09-04 | 25.88 | 25.97 | 25.5 | 25.67 | -1% | 25,005 | 64,397,664 |
| 2024-09-03 | 26.08 | 26.25 | 25.85 | 25.93 | -0.73% | 32,952 | 85,648,625 |
| 2024-09-02 | 26.37 | 26.68 | 26.1 | 26.12 | -1.32% | 34,365 | 90,578,285 |
| 2024-08-30 | 26.41 | 26.85 | 26.03 | 26.47 | -0.45% | 55,618 | 147,016,048 |
| 2024-08-29 | 26.25 | 26.86 | 25.92 | 26.59 | +1.64% | 33,965 | 89,793,035 |
| 2024-08-28 | 26 | 26.39 | 26 | 26.16 | 0% | 20,171 | 52,953,105 |
| 2024-08-27 | 26.35 | 26.38 | 25.84 | 26.16 | -1.02% | 26,655 | 69,728,385 |
| 2024-08-26 | 26.48 | 26.52 | 26.05 | 26.43 | 0% | 23,182 | 60,978,151 |
| 2024-08-23 | 26.41 | 26.56 | 26.1 | 26.43 | -0.08% | 27,388 | 72,190,778 |
| 2024-08-22 | 26.59 | 26.68 | 26.05 | 26.45 | -0.56% | 29,368 | 77,269,390 |
| 2024-08-21 | 26.8 | 27.05 | 26.36 | 26.6 | -0.97% | 37,023 | 98,444,474 |
| 2024-08-20 | 27 | 27.14 | 26.51 | 26.86 | -0.78% | 33,362 | 89,378,406 |
| 2024-08-19 | 27.04 | 27.33 | 26.8 | 27.07 | +0.11% | 35,714 | 96,322,526 |
| 2024-08-16 | 27.4 | 27.57 | 26.62 | 27.04 | -1.49% | 65,028 | 175,557,029 |
| 2024-08-15 | 27.62 | 28.09 | 27.13 | 27.45 | +0.18% | 62,698 | 172,990,570 |
| 2024-08-14 | 28.43 | 28.58 | 27.06 | 27.4 | -4.53% | 140,989 | 387,934,252 |
| 2024-08-13 | 28.98 | 29.11 | 28.1 | 28.7 | -0.49% | 45,397 | 129,575,692 |
| 2024-08-12 | 28.37 | 29.29 | 28.37 | 28.84 | +1.73% | 36,982 | 106,938,723 |
| 2024-08-09 | 28.89 | 29.07 | 28.35 | 28.35 | -1.46% | 35,279 | 101,113,654 |
| 2024-08-08 | 28.61 | 29.25 | 28.43 | 28.77 | -0.31% | 38,758 | 111,432,969 |
| 2024-08-07 | 28.05 | 29.2 | 27.92 | 28.86 | +2.67% | 52,347 | 150,136,208 |
| 2024-08-06 | 27.95 | 28.43 | 27.87 | 28.11 | +1.44% | 32,029 | 90,074,058 |
| 2024-08-05 | 28.35 | 28.83 | 27.71 | 27.71 | -2.91% | 41,950 | 118,040,747 |
| 2024-08-02 | 29.14 | 29.35 | 28.4 | 28.54 | -2.23% | 48,232 | 138,775,121 |
| 2024-08-01 | 29.24 | 29.75 | 28.9 | 29.19 | -0.03% | 53,786 | 157,161,466 |
| 2024-07-31 | 28.2 | 29.48 | 28.03 | 29.2 | +3.36% | 73,674 | 213,704,627 |
| 2024-07-30 | 28.49 | 28.55 | 27.49 | 28.25 | -0.84% | 52,348 | 146,727,827 |
| 2024-07-29 | 27.99 | 28.9 | 27.92 | 28.49 | +1.79% | 53,053 | 151,386,459 |
| 2024-07-26 | 27.5 | 28.19 | 27.28 | 27.99 | +2.23% | 39,378 | 109,632,962 |
| 2024-07-25 | 27.5 | 27.74 | 27.12 | 27.38 | -0.69% | 29,545 | 81,029,168 |
| 2024-07-24 | 27.8 | 28.06 | 27.52 | 27.57 | -0.93% | 33,804 | 93,879,606 |
| 2024-07-23 | 28.6 | 28.68 | 27.8 | 27.83 | -2.59% | 47,392 | 133,316,778 |
| 2024-07-22 | 28.68 | 28.69 | 28.11 | 28.57 | -0.73% | 38,293 | 108,990,089 |
| 2024-07-19 | 29.11 | 29.3 | 28.7 | 28.78 | -2.18% | 37,191 | 107,750,748 |
| 2024-07-18 | 28.6 | 29.59 | 28.15 | 29.42 | +2.51% | 53,783 | 156,193,989 |
| 2024-07-17 | 29.45 | 29.49 | 28.6 | 28.7 | -2.61% | 41,596 | 119,977,836 |
| 2024-07-16 | 29.42 | 29.63 | 28.92 | 29.47 | +0.1% | 41,447 | 121,239,563 |
| 2024-07-15 | 29.53 | 29.78 | 29.26 | 29.44 | -0.34% | 41,834 | 123,585,633 |
| 2024-07-12 | 29.99 | 30.09 | 29.13 | 29.54 | -1.86% | 69,393 | 205,559,008 |
| 2024-07-11 | 29.43 | 30.24 | 29.14 | 30.1 | +6.21% | 119,053 | 356,181,676 |
| 2024-07-10 | 29.14 | 29.16 | 28.2 | 28.34 | -2.81% | 44,663 | 127,611,109 |
| 2024-07-09 | 28.35 | 29.32 | 28.25 | 29.16 | +2.5% | 47,766 | 137,699,338 |
| 2024-07-08 | 28.76 | 28.86 | 28.07 | 28.45 | -1.45% | 43,069 | 122,560,860 |
| 2024-07-05 | 28.65 | 29.04 | 28.3 | 28.87 | +0.28% | 41,039 | 117,507,982 |
| 2024-07-04 | 28.77 | 29.37 | 28.51 | 28.79 | +0.42% | 39,308 | 113,917,551 |
| 2024-07-03 | 29.1 | 29.15 | 28.61 | 28.67 | -1.48% | 32,861 | 94,611,939 |
| 2024-07-02 | 29.61 | 29.84 | 28.9 | 29.1 | -1.76% | 46,418 | 135,393,638 |
| 2024-07-01 | 28.84 | 29.9 | 28.64 | 29.62 | +2.14% | 65,438 | 193,131,316 |
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：