股票概览
27.9
+6%
+1.58
28.08
开盘价
28.26
最高价
26.36
最低价
89,506
成交量
数据更新至: 2024-09-30
技术指标
25.78
MA5 (5日均线)
24.22
MA10 (10日均线)
23.51
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 | 28.08 | 28.26 | 26.36 | 27.9 | +6% | 89,506 | 246,148,021 |
| 2024-09-27 | 25.47 | 26.73 | 25.14 | 26.32 | +4.28% | 34,930 | 90,508,347 |
| 2024-09-26 | 24.72 | 25.26 | 24.47 | 25.24 | +2.1% | 34,500 | 85,969,756 |
| 2024-09-25 | 25.46 | 25.57 | 24.6 | 24.72 | -0.04% | 71,044 | 177,967,812 |
| 2024-09-24 | 22.74 | 24.73 | 22.67 | 24.73 | +10.01% | 43,531 | 103,127,006 |
| 2024-09-23 | 22.42 | 22.87 | 22.27 | 22.48 | -0.62% | 15,480 | 34,892,397 |
| 2024-09-20 | 22.65 | 22.95 | 22.23 | 22.62 | -1.35% | 18,461 | 41,521,116 |
| 2024-09-19 | 22.78 | 23.28 | 22.62 | 22.93 | +0.17% | 23,201 | 53,231,705 |
| 2024-09-18 | 22.3 | 22.99 | 22.15 | 22.89 | +2.32% | 21,941 | 49,478,152 |
| 2024-09-13 | 22.85 | 23.11 | 22.36 | 22.37 | -2.06% | 15,564 | 35,143,203 |
| 2024-09-12 | 22.67 | 23.63 | 22.52 | 22.84 | +1.02% | 32,708 | 75,692,400 |
| 2024-09-11 | 22.1 | 22.8 | 22 | 22.61 | +1.76% | 19,995 | 45,039,565 |
| 2024-09-10 | 21.81 | 22.4 | 21.55 | 22.22 | +1.09% | 18,300 | 40,189,882 |
| 2024-09-09 | 22.22 | 22.39 | 21.76 | 21.98 | -2.01% | 16,525 | 36,391,132 |
| 2024-09-06 | 23.34 | 23.34 | 22.22 | 22.43 | -3.94% | 34,150 | 77,149,448 |
| 2024-09-05 | 22.91 | 23.78 | 22.91 | 23.35 | +0.95% | 20,766 | 48,692,794 |
| 2024-09-04 | 22.72 | 23.45 | 22.4 | 23.13 | +0.65% | 25,775 | 59,411,161 |
| 2024-09-03 | 23.11 | 23.44 | 22.71 | 22.98 | -0.61% | 31,244 | 72,035,687 |
| 2024-09-02 | 23.5 | 23.75 | 23.1 | 23.12 | -1.32% | 25,355 | 59,301,884 |
| 2024-08-30 | 22.84 | 23.97 | 22.21 | 23.43 | +2.58% | 48,451 | 113,189,211 |
| 2024-08-29 | 21.67 | 23.2 | 21.65 | 22.84 | +5.45% | 56,641 | 128,839,058 |
| 2024-08-28 | 20.57 | 21.88 | 20.52 | 21.66 | +5.3% | 39,767 | 85,119,154 |
| 2024-08-27 | 20.74 | 20.8 | 20.39 | 20.57 | -1.15% | 11,785 | 24,206,206 |
| 2024-08-26 | 20.51 | 21.05 | 20.51 | 20.81 | +0.97% | 11,337 | 23,546,668 |
| 2024-08-23 | 20.74 | 20.82 | 20.48 | 20.61 | -0.72% | 11,406 | 23,500,977 |
| 2024-08-22 | 21.19 | 21.41 | 20.67 | 20.76 | -1.52% | 16,404 | 34,291,195 |
| 2024-08-21 | 21.24 | 21.45 | 21.01 | 21.08 | -1.13% | 12,246 | 25,919,778 |
| 2024-08-20 | 21.79 | 21.96 | 21.22 | 21.32 | -2.16% | 12,095 | 25,929,377 |
| 2024-08-19 | 21.81 | 22.15 | 21.69 | 21.79 | -0.05% | 11,095 | 24,244,919 |
| 2024-08-16 | 22.48 | 22.61 | 21.67 | 21.8 | -3.02% | 22,549 | 49,555,743 |
| 2024-08-15 | 22.76 | 23.11 | 22.34 | 22.48 | -1.96% | 14,089 | 31,952,690 |
| 2024-08-14 | 23.3 | 23.31 | 22.76 | 22.93 | -0.99% | 7,845 | 18,024,923 |
| 2024-08-13 | 22.81 | 23.2 | 22.72 | 23.16 | +0.78% | 8,223 | 18,893,296 |
| 2024-08-12 | 22.89 | 23.17 | 22.83 | 22.98 | +0.44% | 8,484 | 19,499,400 |
| 2024-08-09 | 23.12 | 23.49 | 22.88 | 22.88 | -1.38% | 10,274 | 23,758,296 |
| 2024-08-08 | 23.25 | 23.42 | 22.7 | 23.2 | 0% | 15,050 | 34,740,017 |
| 2024-08-07 | 23.47 | 23.48 | 23.06 | 23.2 | -1.07% | 11,268 | 26,173,051 |
| 2024-08-06 | 22.99 | 23.68 | 22.78 | 23.45 | +2.94% | 22,812 | 53,123,519 |
| 2024-08-05 | 23.38 | 23.82 | 22.63 | 22.78 | -3.27% | 26,789 | 61,899,856 |
| 2024-08-02 | 24.32 | 24.34 | 23.51 | 23.55 | -3.68% | 19,952 | 47,611,996 |
| 2024-08-01 | 24.4 | 24.88 | 24.14 | 24.45 | 0% | 19,230 | 47,136,680 |
| 2024-07-31 | 23.59 | 24.62 | 23.39 | 24.45 | +3.6% | 22,895 | 55,234,501 |
| 2024-07-30 | 23.23 | 23.86 | 22.96 | 23.6 | +1.59% | 19,572 | 46,047,946 |
| 2024-07-29 | 23.96 | 24.1 | 23.17 | 23.23 | -3.05% | 19,238 | 45,015,874 |
| 2024-07-26 | 22.75 | 24.24 | 22.6 | 23.96 | +5.32% | 38,367 | 90,982,369 |
| 2024-07-25 | 22.5 | 22.95 | 22.13 | 22.75 | +0.49% | 29,646 | 67,121,124 |
| 2024-07-24 | 23.45 | 23.45 | 22.58 | 22.64 | -3.25% | 32,738 | 74,900,800 |
| 2024-07-23 | 24.42 | 24.47 | 23.39 | 23.4 | -4.06% | 19,083 | 45,261,402 |
| 2024-07-22 | 24.33 | 24.98 | 24.22 | 24.39 | +0.54% | 16,986 | 41,655,204 |
| 2024-07-19 | 24.4 | 24.84 | 24.12 | 24.26 | -0.57% | 13,928 | 34,038,401 |
| 2024-07-18 | 24.31 | 24.59 | 23.8 | 24.4 | +0.33% | 15,293 | 37,086,023 |
| 2024-07-17 | 25.01 | 25.02 | 24.16 | 24.32 | -2.76% | 17,609 | 42,934,887 |
| 2024-07-16 | 25.17 | 25.49 | 24.72 | 25.01 | -1.92% | 19,553 | 48,853,158 |
| 2024-07-15 | 25.8 | 26.03 | 24.89 | 25.5 | -2.71% | 26,456 | 67,216,259 |
| 2024-07-12 | 26.75 | 27.15 | 26.12 | 26.21 | -0.98% | 21,602 | 57,245,776 |
| 2024-07-11 | 25.96 | 26.9 | 25.61 | 26.47 | +5.67% | 39,402 | 103,717,777 |
| 2024-07-10 | 24.32 | 25.37 | 24.16 | 25.05 | +2.66% | 26,503 | 66,033,090 |
| 2024-07-09 | 23.96 | 24.56 | 23.45 | 24.4 | +1.84% | 22,733 | 54,598,660 |
| 2024-07-08 | 24.34 | 24.4 | 23.86 | 23.96 | -1.88% | 14,771 | 35,569,109 |
| 2024-07-05 | 24 | 24.68 | 23.63 | 24.42 | -0.73% | 28,392 | 68,432,941 |
| 2024-07-04 | 24.97 | 25.17 | 24.51 | 24.6 | -1.24% | 16,215 | 40,258,201 |
| 2024-07-03 | 25.68 | 25.79 | 24.8 | 24.91 | -3.07% | 21,436 | 53,765,450 |
| 2024-07-02 | 26.24 | 26.43 | 25.58 | 25.7 | -2.28% | 24,131 | 62,523,128 |
| 2024-07-01 | 25.78 | 26.56 | 25.78 | 26.3 | +1.98% | 27,213 | 71,190,066 |
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：