股票概览
27.87
+9.98%
+2.53
26.55
开盘价
27.87
最高价
25.51
最低价
77,618
成交量
数据更新至: 2024-09-30
技术指标
24.05
MA5 (5日均线)
22.39
MA10 (10日均线)
21.73
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 | 26.55 | 27.87 | 25.51 | 27.87 | +9.98% | 77,618 | 209,517,841 |
| 2024-09-27 | 23.86 | 25.34 | 23.86 | 25.34 | +9.98% | 38,463 | 96,696,857 |
| 2024-09-26 | 22.06 | 23.12 | 21.87 | 23.04 | +5.11% | 29,259 | 65,924,392 |
| 2024-09-25 | 22.08 | 22.81 | 21.91 | 21.92 | -0.72% | 34,644 | 77,206,655 |
| 2024-09-24 | 21.2 | 22.4 | 21.01 | 22.08 | +3.81% | 51,793 | 113,364,968 |
| 2024-09-23 | 20.89 | 22.61 | 20.55 | 21.27 | +3.5% | 57,001 | 124,393,083 |
| 2024-09-20 | 21.42 | 21.42 | 20.41 | 20.55 | -3.29% | 12,763 | 26,402,317 |
| 2024-09-19 | 20.26 | 21.32 | 20.19 | 21.25 | +4.42% | 14,081 | 29,482,652 |
| 2024-09-18 | 19.96 | 20.43 | 19.82 | 20.35 | +0.64% | 6,184 | 12,441,505 |
| 2024-09-13 | 20.5 | 20.6 | 20.19 | 20.22 | -1.65% | 7,055 | 14,385,536 |
| 2024-09-12 | 20.8 | 21.1 | 20.48 | 20.56 | -1.53% | 7,706 | 15,990,412 |
| 2024-09-11 | 20.93 | 21.19 | 20.76 | 20.88 | -0.81% | 5,984 | 12,500,763 |
| 2024-09-10 | 21.16 | 21.16 | 20.52 | 21.05 | +0.77% | 8,522 | 17,765,917 |
| 2024-09-09 | 20.95 | 21.17 | 20.73 | 20.89 | -0.38% | 5,525 | 11,561,756 |
| 2024-09-06 | 21.54 | 21.61 | 20.9 | 20.97 | -2.47% | 8,679 | 18,334,910 |
| 2024-09-05 | 21.26 | 21.63 | 21.08 | 21.5 | +1.37% | 8,728 | 18,694,494 |
| 2024-09-04 | 21.15 | 21.44 | 21.06 | 21.21 | -0.24% | 7,455 | 15,826,160 |
| 2024-09-03 | 20.71 | 21.4 | 20.71 | 21.26 | +1.87% | 10,647 | 22,595,950 |
| 2024-09-02 | 21.31 | 21.58 | 20.83 | 20.87 | -2.75% | 10,069 | 21,358,071 |
| 2024-08-30 | 21.16 | 21.6 | 20.88 | 21.46 | +1.47% | 16,055 | 34,271,088 |
| 2024-08-29 | 20.87 | 21.23 | 20.75 | 21.15 | +0.43% | 11,679 | 24,527,846 |
| 2024-08-28 | 21.27 | 21.4 | 20.61 | 21.06 | -1.59% | 16,661 | 34,937,194 |
| 2024-08-27 | 21.19 | 21.46 | 21.11 | 21.4 | +0.61% | 7,060 | 15,036,827 |
| 2024-08-26 | 21 | 21.44 | 21 | 21.27 | +0.24% | 7,066 | 15,023,581 |
| 2024-08-23 | 21.32 | 21.5 | 21.04 | 21.22 | -0.42% | 6,317 | 13,395,688 |
| 2024-08-22 | 21.49 | 21.63 | 21.16 | 21.31 | -0.7% | 8,966 | 19,186,968 |
| 2024-08-21 | 21.2 | 21.61 | 21.2 | 21.46 | +0.28% | 5,789 | 12,402,080 |
| 2024-08-20 | 21.6 | 21.7 | 21.16 | 21.4 | -0.56% | 8,961 | 19,181,591 |
| 2024-08-19 | 21.76 | 22.12 | 21.47 | 21.52 | -1.96% | 10,221 | 22,234,311 |
| 2024-08-16 | 22.4 | 22.64 | 21.87 | 21.95 | -2.44% | 10,472 | 23,148,005 |
| 2024-08-15 | 22.23 | 22.62 | 21.95 | 22.5 | +0.85% | 10,149 | 22,680,996 |
| 2024-08-14 | 22.46 | 22.67 | 22.23 | 22.31 | -0.67% | 11,498 | 25,789,232 |
| 2024-08-13 | 21.93 | 22.56 | 21.93 | 22.46 | +1.54% | 11,429 | 25,459,548 |
| 2024-08-12 | 22.06 | 22.43 | 21.7 | 22.12 | -1.6% | 16,560 | 36,545,874 |
| 2024-08-09 | 22.91 | 23.38 | 22.45 | 22.48 | -2.09% | 15,214 | 34,798,990 |
| 2024-08-08 | 22.84 | 23.16 | 22.3 | 22.96 | -0.13% | 19,322 | 43,971,003 |
| 2024-08-07 | 23.41 | 23.49 | 22.89 | 22.99 | -2.09% | 18,795 | 43,425,692 |
| 2024-08-06 | 22.88 | 23.55 | 22.75 | 23.48 | +4.36% | 34,276 | 79,428,097 |
| 2024-08-05 | 23.27 | 23.93 | 22.5 | 22.5 | -4.7% | 33,527 | 77,478,910 |
| 2024-08-02 | 24.51 | 24.51 | 23.58 | 23.61 | -3.87% | 36,967 | 88,568,577 |
| 2024-08-01 | 24.23 | 24.98 | 24.02 | 24.56 | +1.28% | 55,471 | 135,447,405 |
| 2024-07-31 | 26.5 | 26.5 | 23.95 | 24.25 | -3.23% | 70,749 | 172,538,294 |
| 2024-07-30 | 22.68 | 25.06 | 22.52 | 25.06 | +10.01% | 26,158 | 62,816,371 |
| 2024-07-29 | 22.61 | 22.86 | 22.37 | 22.78 | +0.44% | 6,766 | 15,294,985 |
| 2024-07-26 | 22.55 | 22.95 | 22.31 | 22.68 | +0.58% | 10,347 | 23,555,317 |
| 2024-07-25 | 22.58 | 22.82 | 22.26 | 22.55 | +0.13% | 7,058 | 15,911,719 |
| 2024-07-24 | 22.83 | 22.9 | 22.39 | 22.52 | -0.57% | 9,470 | 21,391,848 |
| 2024-07-23 | 23.51 | 23.51 | 22.53 | 22.65 | -3.41% | 8,993 | 20,714,213 |
| 2024-07-22 | 23.8 | 23.92 | 23.23 | 23.45 | -1.47% | 9,001 | 21,118,384 |
| 2024-07-19 | 23.61 | 23.86 | 23.38 | 23.8 | +0.38% | 6,448 | 15,250,261 |
| 2024-07-18 | 23.6 | 23.79 | 23.35 | 23.71 | +0.04% | 7,899 | 18,633,386 |
| 2024-07-17 | 23.82 | 23.95 | 23.45 | 23.7 | -0.96% | 7,768 | 18,388,877 |
| 2024-07-16 | 24.22 | 24.22 | 23.68 | 23.93 | -0.91% | 7,022 | 16,767,526 |
| 2024-07-15 | 24.21 | 24.49 | 23.91 | 24.15 | +0.08% | 11,283 | 27,330,809 |
| 2024-07-12 | 24.69 | 24.69 | 23.95 | 24.13 | -1.39% | 7,901 | 19,068,691 |
| 2024-07-11 | 24.25 | 24.71 | 24.09 | 24.47 | +1.87% | 10,262 | 25,092,631 |
| 2024-07-10 | 24.2 | 24.44 | 23.79 | 24.02 | -1.03% | 8,140 | 19,631,352 |
| 2024-07-09 | 24.18 | 24.45 | 23.64 | 24.27 | +0.41% | 11,116 | 26,759,187 |
| 2024-07-08 | 24.86 | 24.86 | 24.03 | 24.17 | -2.7% | 8,973 | 21,808,679 |
| 2024-07-05 | 25 | 25 | 24.48 | 24.84 | -0.64% | 10,870 | 26,862,807 |
| 2024-07-04 | 25.62 | 25.71 | 24.64 | 25 | -2.46% | 12,354 | 31,049,986 |
| 2024-07-03 | 25.94 | 26.01 | 25.52 | 25.63 | -0.89% | 11,238 | 28,932,742 |
| 2024-07-02 | 26.12 | 26.3 | 25.7 | 25.86 | -1.71% | 7,989 | 20,717,322 |
| 2024-07-01 | 26.6 | 26.68 | 25.97 | 26.31 | -0.34% | 10,977 | 28,740,552 |
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：