股票概览
29.29
+8.32%
+2.25
28.4
开盘价
29.64
最高价
27.07
最低价
67,892
成交量
数据更新至: 2024-09-30
技术指标
26.34
MA5 (5日均线)
25.25
MA10 (10日均线)
25.45
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 | 28.4 | 29.64 | 27.07 | 29.29 | +8.32% | 67,892 | 192,825,302 |
| 2024-09-27 | 25.85 | 27.2 | 25.76 | 27.04 | +5.63% | 23,554 | 62,605,346 |
| 2024-09-26 | 24.92 | 25.6 | 24.83 | 25.6 | +2.61% | 16,908 | 42,754,695 |
| 2024-09-25 | 25.05 | 25.59 | 24.87 | 24.95 | +0.48% | 21,486 | 54,283,520 |
| 2024-09-24 | 24.3 | 24.9 | 24.08 | 24.83 | +1.97% | 18,259 | 44,889,787 |
| 2024-09-23 | 24.21 | 24.65 | 24.05 | 24.35 | +0.58% | 13,697 | 33,418,960 |
| 2024-09-20 | 24.04 | 24.54 | 24.03 | 24.21 | +0.71% | 15,195 | 36,795,981 |
| 2024-09-19 | 24.19 | 24.25 | 23.69 | 24.04 | +0.67% | 14,008 | 33,642,374 |
| 2024-09-18 | 23.5 | 24.25 | 23.5 | 23.88 | -1.77% | 14,554 | 34,678,511 |
| 2024-09-13 | 24.54 | 24.78 | 24.28 | 24.31 | -1.06% | 13,401 | 32,834,768 |
| 2024-09-12 | 25.1 | 25.36 | 24.57 | 24.57 | -1.8% | 13,414 | 33,333,881 |
| 2024-09-11 | 25.46 | 25.53 | 24.96 | 25.02 | -1.81% | 10,802 | 27,201,504 |
| 2024-09-10 | 25.21 | 25.65 | 24.82 | 25.48 | +0.91% | 17,391 | 43,908,585 |
| 2024-09-09 | 24.89 | 25.36 | 24.65 | 25.25 | +1.16% | 18,708 | 46,953,354 |
| 2024-09-06 | 26 | 26.14 | 24.93 | 24.96 | -4.4% | 28,158 | 71,367,770 |
| 2024-09-05 | 25.56 | 26.49 | 25.56 | 26.11 | +1.71% | 22,320 | 58,213,805 |
| 2024-09-04 | 25.9 | 25.9 | 25.34 | 25.67 | -1.99% | 19,087 | 48,963,466 |
| 2024-09-03 | 26.13 | 26.6 | 25.91 | 26.19 | -0.83% | 22,190 | 58,205,705 |
| 2024-09-02 | 26.73 | 27.1 | 26.38 | 26.41 | -1.27% | 28,816 | 76,814,293 |
| 2024-08-30 | 26.15 | 26.9 | 26.11 | 26.75 | +2.57% | 39,007 | 103,937,292 |
| 2024-08-29 | 25.82 | 26.22 | 25.44 | 26.08 | +0.58% | 20,903 | 54,104,486 |
| 2024-08-28 | 25.81 | 26.15 | 25.59 | 25.93 | +0.46% | 13,806 | 35,824,079 |
| 2024-08-27 | 26.3 | 26.55 | 25.79 | 25.81 | -2.79% | 22,078 | 57,555,790 |
| 2024-08-26 | 26.26 | 26.8 | 26.2 | 26.55 | +0.34% | 17,406 | 46,140,740 |
| 2024-08-23 | 26.58 | 26.92 | 26.1 | 26.46 | -0.9% | 21,038 | 55,834,388 |
| 2024-08-22 | 26.78 | 27.09 | 26.4 | 26.7 | -1% | 23,982 | 64,129,121 |
| 2024-08-21 | 26.42 | 27.66 | 26.34 | 26.97 | +1.81% | 37,432 | 101,631,438 |
| 2024-08-20 | 26.8 | 27.1 | 26.33 | 26.49 | -0.6% | 19,175 | 51,088,200 |
| 2024-08-19 | 27.61 | 27.69 | 26.64 | 26.65 | -3.13% | 28,073 | 75,662,400 |
| 2024-08-16 | 27.3 | 27.99 | 27.3 | 27.51 | +0.59% | 26,631 | 73,604,386 |
| 2024-08-15 | 27.24 | 27.66 | 27.06 | 27.35 | +0.11% | 27,177 | 74,435,107 |
| 2024-08-14 | 27.36 | 27.71 | 27.27 | 27.32 | -0.55% | 26,597 | 73,045,812 |
| 2024-08-13 | 27 | 28.2 | 26.88 | 27.47 | +1.52% | 34,015 | 93,359,451 |
| 2024-08-12 | 27.05 | 27.6 | 26.61 | 27.06 | +0.04% | 23,225 | 62,926,370 |
| 2024-08-09 | 27.2 | 27.58 | 27 | 27.05 | +0.9% | 27,284 | 74,297,245 |
| 2024-08-08 | 26.75 | 27.3 | 26.26 | 26.81 | -1.11% | 27,734 | 74,303,420 |
| 2024-08-07 | 26.92 | 27.53 | 26.83 | 27.11 | +0.74% | 32,242 | 87,580,864 |
| 2024-08-06 | 27 | 27.16 | 26.27 | 26.91 | +3.42% | 39,065 | 103,958,412 |
| 2024-08-05 | 28.01 | 28.02 | 25.99 | 26.02 | -9.12% | 62,967 | 169,896,041 |
| 2024-08-02 | 30.01 | 30.14 | 28.53 | 28.63 | -6.13% | 67,006 | 195,439,109 |
| 2024-08-01 | 29.79 | 30.85 | 29.54 | 30.5 | +2.42% | 79,522 | 239,911,497 |
| 2024-07-31 | 28.78 | 29.95 | 28.62 | 29.78 | +2.09% | 71,672 | 211,677,668 |
| 2024-07-30 | 28.81 | 29.59 | 27.68 | 29.17 | +1.64% | 68,379 | 198,170,342 |
| 2024-07-29 | 27.78 | 29.2 | 27.29 | 28.7 | +3.31% | 57,499 | 162,926,079 |
| 2024-07-26 | 27.72 | 28.05 | 27.23 | 27.78 | +0.47% | 36,510 | 101,029,326 |
| 2024-07-25 | 27.73 | 28.35 | 27.45 | 27.65 | -2.23% | 40,943 | 113,914,851 |
| 2024-07-24 | 28.53 | 29.6 | 28.17 | 28.28 | -1.98% | 51,575 | 148,671,445 |
| 2024-07-23 | 29.81 | 29.84 | 28.7 | 28.85 | -4.09% | 65,289 | 190,519,817 |
| 2024-07-22 | 28.38 | 30.44 | 27.86 | 30.08 | +5.54% | 85,019 | 249,226,133 |
| 2024-07-19 | 27.76 | 28.87 | 27.47 | 28.5 | +2.48% | 45,446 | 129,040,625 |
| 2024-07-18 | 27.88 | 28 | 26.59 | 27.81 | -2.01% | 56,430 | 154,173,510 |
| 2024-07-17 | 29.99 | 29.99 | 28.14 | 28.38 | -5.62% | 69,583 | 201,001,822 |
| 2024-07-16 | 29.93 | 30.3 | 29.53 | 30.07 | +0.27% | 45,345 | 135,895,376 |
| 2024-07-15 | 30.28 | 30.58 | 29.66 | 29.99 | -1.19% | 42,330 | 127,015,721 |
| 2024-07-12 | 30.7 | 30.73 | 30 | 30.35 | -2.69% | 64,884 | 196,556,014 |
| 2024-07-11 | 31.2 | 31.7 | 29.99 | 31.19 | +0.42% | 108,690 | 336,192,169 |
| 2024-07-10 | 28.86 | 31.91 | 28.76 | 31.06 | +6.88% | 130,665 | 397,326,193 |
| 2024-07-09 | 28.04 | 29.2 | 27.8 | 29.06 | +3.71% | 74,262 | 213,350,833 |
| 2024-07-08 | 28 | 28.27 | 27.66 | 28.02 | -0.14% | 37,774 | 105,749,889 |
| 2024-07-05 | 28.48 | 28.48 | 27.57 | 28.06 | -1.47% | 43,970 | 122,920,764 |
| 2024-07-04 | 29.01 | 29.45 | 28.43 | 28.48 | -2.06% | 47,698 | 137,791,173 |
| 2024-07-03 | 29.7 | 29.93 | 28.79 | 29.08 | -5.58% | 86,539 | 252,977,905 |
| 2024-07-02 | 31.18 | 31.18 | 30.24 | 30.8 | 0% | 60,073 | 184,466,947 |
| 2024-07-01 | 31.63 | 31.63 | 30.15 | 30.8 | -1.79% | 72,861 | 222,850,458 |
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：