股票概览
29.22
+9.4%
+2.51
27.96
开盘价
29.3
最高价
27.32
最低价
70,086
成交量
数据更新至: 2024-09-30
技术指标
26.14
MA5 (5日均线)
25.41
MA10 (10日均线)
24.93
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 | 27.96 | 29.3 | 27.32 | 29.22 | +9.4% | 70,086 | 200,029,113 |
| 2024-09-27 | 25.64 | 28 | 25.52 | 26.71 | +4.91% | 40,436 | 107,867,405 |
| 2024-09-26 | 24.85 | 25.46 | 24.46 | 25.46 | +2.5% | 39,949 | 99,361,133 |
| 2024-09-25 | 24.76 | 25.7 | 24.54 | 24.84 | +1.6% | 47,119 | 118,273,840 |
| 2024-09-24 | 24.63 | 24.83 | 23.57 | 24.45 | +0.04% | 53,828 | 130,786,696 |
| 2024-09-23 | 24.63 | 25.49 | 24.32 | 24.44 | -0.2% | 33,260 | 82,418,880 |
| 2024-09-20 | 24.74 | 25.18 | 24.25 | 24.49 | -1.29% | 28,388 | 69,771,882 |
| 2024-09-19 | 24.92 | 25.28 | 24.42 | 24.81 | -1% | 32,519 | 80,568,726 |
| 2024-09-18 | 24.9 | 25.08 | 24.4 | 25.06 | +1.66% | 32,069 | 79,800,337 |
| 2024-09-13 | 25.18 | 25.34 | 24.61 | 24.65 | -2.41% | 20,185 | 50,096,529 |
| 2024-09-12 | 25.35 | 25.58 | 25.14 | 25.26 | -0.39% | 33,078 | 83,966,420 |
| 2024-09-11 | 25.08 | 25.74 | 25.03 | 25.36 | -0.04% | 35,196 | 89,047,162 |
| 2024-09-10 | 24.59 | 25.63 | 24.59 | 25.37 | +2.38% | 40,257 | 101,382,062 |
| 2024-09-09 | 24.76 | 25.08 | 24.3 | 24.78 | -0.4% | 39,917 | 98,855,931 |
| 2024-09-06 | 24.55 | 25.66 | 24.31 | 24.88 | +0.4% | 50,830 | 127,313,640 |
| 2024-09-05 | 24.03 | 25.2 | 23.88 | 24.78 | +3.47% | 62,960 | 155,964,406 |
| 2024-09-04 | 23.16 | 24.21 | 23.06 | 23.95 | +2.39% | 49,249 | 117,226,221 |
| 2024-09-03 | 22.8 | 23.81 | 22.63 | 23.39 | +2.27% | 36,441 | 84,973,578 |
| 2024-09-02 | 23.7 | 23.93 | 22.77 | 22.87 | -4.23% | 45,041 | 104,229,771 |
| 2024-08-30 | 23.35 | 24.16 | 23 | 23.88 | +2.09% | 33,422 | 79,497,558 |
| 2024-08-29 | 23.11 | 23.65 | 22.36 | 23.39 | +1.12% | 31,925 | 73,336,135 |
| 2024-08-28 | 23 | 23.44 | 22.36 | 23.13 | -0.9% | 29,921 | 68,753,956 |
| 2024-08-27 | 23 | 23.92 | 23 | 23.34 | -1.93% | 24,420 | 57,109,520 |
| 2024-08-26 | 23.95 | 24.31 | 23.55 | 23.8 | -0.79% | 19,990 | 47,675,703 |
| 2024-08-23 | 23.65 | 24.2 | 23.65 | 23.99 | +0.59% | 16,719 | 40,073,465 |
| 2024-08-22 | 24.46 | 24.5 | 23.75 | 23.85 | -1.89% | 22,333 | 53,508,817 |
| 2024-08-21 | 23.61 | 24.39 | 23.61 | 24.31 | +1.93% | 27,836 | 67,135,838 |
| 2024-08-20 | 25 | 25 | 23.68 | 23.85 | -3.75% | 30,224 | 72,626,002 |
| 2024-08-19 | 23.81 | 24.96 | 23.77 | 24.78 | +3.94% | 43,454 | 106,901,655 |
| 2024-08-16 | 23.62 | 24.06 | 23.58 | 23.84 | +0.55% | 22,212 | 52,953,710 |
| 2024-08-15 | 23.43 | 24.16 | 23.01 | 23.71 | +1.63% | 25,562 | 60,539,989 |
| 2024-08-14 | 23.63 | 23.69 | 23.18 | 23.33 | -1.06% | 19,879 | 46,389,353 |
| 2024-08-13 | 23.01 | 23.77 | 22.94 | 23.58 | +2.17% | 28,313 | 66,582,582 |
| 2024-08-12 | 23.27 | 23.29 | 22.9 | 23.08 | -0.77% | 25,894 | 59,699,829 |
| 2024-08-09 | 22.73 | 23.78 | 22.7 | 23.26 | +2.69% | 40,746 | 94,904,471 |
| 2024-08-08 | 22.57 | 22.82 | 22 | 22.65 | -0.13% | 21,737 | 48,900,347 |
| 2024-08-07 | 22.46 | 22.82 | 22.42 | 22.68 | +0.4% | 28,616 | 64,715,818 |
| 2024-08-06 | 22.69 | 22.85 | 22.3 | 22.59 | +1.3% | 19,991 | 45,044,963 |
| 2024-08-05 | 22.6 | 23.15 | 22.26 | 22.3 | -2.49% | 32,088 | 72,600,185 |
| 2024-08-02 | 23.58 | 23.58 | 22.83 | 22.87 | -2.93% | 23,263 | 53,804,748 |
| 2024-08-01 | 24 | 24.15 | 23.36 | 23.56 | -1.83% | 33,111 | 78,547,996 |
| 2024-07-31 | 23.03 | 24.29 | 23.03 | 24 | +2.92% | 36,212 | 86,286,663 |
| 2024-07-30 | 23.66 | 23.66 | 22.88 | 23.32 | -1.06% | 29,212 | 67,868,216 |
| 2024-07-29 | 23.82 | 23.96 | 23.43 | 23.57 | -0.76% | 27,046 | 63,908,374 |
| 2024-07-26 | 23.82 | 24.29 | 23.51 | 23.75 | -0.29% | 26,225 | 62,390,689 |
| 2024-07-25 | 24.07 | 24.13 | 23.66 | 23.82 | -1.93% | 24,422 | 58,312,641 |
| 2024-07-24 | 25 | 25.24 | 24.14 | 24.29 | -3.8% | 45,405 | 111,668,172 |
| 2024-07-23 | 26.66 | 26.66 | 25.18 | 25.25 | -4.46% | 32,375 | 82,821,396 |
| 2024-07-22 | 27.03 | 27.06 | 26.15 | 26.43 | -2.22% | 30,840 | 81,655,501 |
| 2024-07-19 | 27.26 | 27.58 | 27 | 27.03 | -0.84% | 17,994 | 49,107,437 |
| 2024-07-18 | 27.42 | 27.79 | 26.9 | 27.26 | -2.12% | 27,098 | 73,666,370 |
| 2024-07-17 | 28.19 | 28.48 | 27.73 | 27.85 | -1% | 20,342 | 56,905,174 |
| 2024-07-16 | 28.17 | 28.29 | 27.52 | 28.13 | -0.11% | 26,835 | 74,977,636 |
| 2024-07-15 | 28.35 | 28.55 | 28.05 | 28.16 | -0.67% | 28,304 | 80,104,957 |
| 2024-07-12 | 28.93 | 28.93 | 27.58 | 28.35 | -1.56% | 33,873 | 94,870,749 |
| 2024-07-11 | 28.98 | 29.31 | 28.52 | 28.8 | -0.38% | 49,004 | 141,104,530 |
| 2024-07-10 | 28 | 29.7 | 28 | 28.91 | +5.55% | 73,457 | 212,354,207 |
| 2024-07-09 | 26.35 | 27.52 | 26 | 27.39 | +3.95% | 28,629 | 76,598,878 |
| 2024-07-08 | 26.83 | 27.28 | 26.23 | 26.35 | -2.34% | 30,732 | 81,498,230 |
| 2024-07-05 | 26.72 | 27.04 | 26.26 | 26.98 | +0.52% | 21,268 | 56,700,786 |
| 2024-07-04 | 26.8 | 27.25 | 26.62 | 26.84 | +0.6% | 22,945 | 61,623,700 |
| 2024-07-03 | 27.15 | 27.67 | 26.56 | 26.68 | -2.41% | 26,977 | 72,508,105 |
| 2024-07-02 | 28.09 | 28.13 | 27.2 | 27.34 | -1.69% | 27,769 | 76,239,771 |
| 2024-07-01 | 27.05 | 28.06 | 27.05 | 27.81 | -0.14% | 35,184 | 97,108,326 |
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：