股票概览
29.76
+16.75%
+4.27
26.97
开盘价
30.47
最高价
25.99
最低价
29,942
成交量
数据更新至: 2024-09-30
技术指标
24.67
MA5 (5日均线)
22.98
MA10 (10日均线)
23.01
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 | 26.97 | 30.47 | 25.99 | 29.76 | +16.75% | 29,942 | 84,292,392 |
| 2024-09-27 | 23.69 | 25.49 | 23.66 | 25.49 | +8.01% | 9,866 | 24,082,485 |
| 2024-09-26 | 22.81 | 23.79 | 22.24 | 23.6 | +3.51% | 18,611 | 43,110,513 |
| 2024-09-25 | 21.9 | 22.97 | 21.82 | 22.8 | +5.12% | 15,373 | 34,646,000 |
| 2024-09-24 | 21.05 | 21.93 | 20.9 | 21.69 | +3.24% | 11,427 | 24,542,960 |
| 2024-09-23 | 20.98 | 21.28 | 20.71 | 21.01 | -0.14% | 5,325 | 11,207,857 |
| 2024-09-20 | 21.55 | 21.58 | 20.66 | 21.04 | -1.91% | 7,534 | 15,865,466 |
| 2024-09-19 | 21.41 | 21.87 | 21.1 | 21.45 | +0.61% | 5,454 | 11,737,833 |
| 2024-09-18 | 21.82 | 21.95 | 20.85 | 21.32 | -1.34% | 5,675 | 12,009,820 |
| 2024-09-13 | 22.34 | 22.51 | 21.54 | 21.61 | -3.66% | 6,901 | 15,101,974 |
| 2024-09-12 | 22.8 | 22.87 | 22.32 | 22.43 | -0.84% | 4,320 | 9,754,864 |
| 2024-09-11 | 22.9 | 22.92 | 22.28 | 22.62 | -0.35% | 4,621 | 10,455,232 |
| 2024-09-10 | 21.82 | 22.83 | 21.81 | 22.7 | +2.11% | 5,992 | 13,383,243 |
| 2024-09-09 | 22.18 | 22.46 | 21.61 | 22.23 | +0.23% | 5,954 | 13,220,844 |
| 2024-09-06 | 23.38 | 23.39 | 22.11 | 22.18 | -5.13% | 9,457 | 21,388,973 |
| 2024-09-05 | 23.3 | 23.9 | 23.17 | 23.38 | +0.52% | 5,348 | 12,587,226 |
| 2024-09-04 | 23 | 23.65 | 22.59 | 23.26 | -1.02% | 6,014 | 14,031,035 |
| 2024-09-03 | 23.85 | 23.97 | 23.23 | 23.5 | -0.51% | 7,502 | 17,682,444 |
| 2024-09-02 | 24.48 | 24.71 | 23.42 | 23.62 | -3.59% | 10,700 | 25,401,823 |
| 2024-08-30 | 24.18 | 24.89 | 24.03 | 24.5 | +1.53% | 8,228 | 20,253,147 |
| 2024-08-29 | 23.88 | 24.38 | 23.59 | 24.13 | +0.58% | 5,481 | 13,200,019 |
| 2024-08-28 | 24.17 | 24.28 | 23.5 | 23.99 | +0.67% | 6,189 | 14,796,534 |
| 2024-08-27 | 25 | 25 | 23.77 | 23.83 | -5.36% | 10,247 | 24,802,881 |
| 2024-08-26 | 23.5 | 25.38 | 23.23 | 25.18 | +3.37% | 17,253 | 42,094,748 |
| 2024-08-23 | 24.33 | 24.61 | 24.1 | 24.36 | -0.65% | 6,370 | 15,486,882 |
| 2024-08-22 | 25.05 | 25.31 | 24.34 | 24.52 | -2.62% | 5,465 | 13,528,359 |
| 2024-08-21 | 25.31 | 25.57 | 25.06 | 25.18 | -0.4% | 3,987 | 10,089,551 |
| 2024-08-20 | 25.86 | 25.97 | 25.15 | 25.28 | -1.94% | 5,951 | 15,190,937 |
| 2024-08-19 | 26.68 | 26.8 | 25.7 | 25.78 | -3.73% | 8,287 | 21,673,130 |
| 2024-08-16 | 27.59 | 27.59 | 26.71 | 26.78 | -1.98% | 6,872 | 18,712,809 |
| 2024-08-15 | 27.5 | 27.94 | 27.22 | 27.32 | -1.12% | 9,208 | 25,346,911 |
| 2024-08-14 | 28.02 | 28.37 | 27.61 | 27.63 | -1.88% | 10,228 | 28,519,049 |
| 2024-08-13 | 27.6 | 28.16 | 27.06 | 28.16 | +1.99% | 9,409 | 25,885,688 |
| 2024-08-12 | 27.5 | 28.23 | 27.13 | 27.61 | +0.04% | 8,010 | 22,197,921 |
| 2024-08-09 | 27.57 | 27.89 | 26.98 | 27.6 | +0.95% | 8,983 | 24,608,226 |
| 2024-08-08 | 27.31 | 27.75 | 26.68 | 27.34 | -0.91% | 8,476 | 23,058,406 |
| 2024-08-07 | 27.36 | 27.78 | 27.1 | 27.59 | -0.04% | 6,709 | 18,402,163 |
| 2024-08-06 | 27.88 | 28.17 | 27.04 | 27.6 | +0.36% | 7,441 | 20,434,684 |
| 2024-08-05 | 28.3 | 28.7 | 27.13 | 27.5 | -4.25% | 13,734 | 38,215,466 |
| 2024-08-02 | 28.77 | 29.59 | 28.39 | 28.72 | -2.74% | 13,577 | 39,330,576 |
| 2024-08-01 | 28.93 | 29.76 | 28.67 | 29.53 | +2.25% | 16,358 | 47,893,920 |
| 2024-07-31 | 27.38 | 29.4 | 27.2 | 28.88 | +4.49% | 15,119 | 43,015,421 |
| 2024-07-30 | 27.08 | 28.27 | 26.86 | 27.64 | +1.47% | 11,865 | 32,761,850 |
| 2024-07-29 | 27.81 | 27.85 | 27.18 | 27.24 | -2.05% | 7,815 | 21,392,170 |
| 2024-07-26 | 27.6 | 28.23 | 27.12 | 27.81 | +0.25% | 9,693 | 26,809,640 |
| 2024-07-25 | 27.58 | 28.49 | 26.81 | 27.74 | -0.93% | 12,677 | 35,063,605 |
| 2024-07-24 | 29.19 | 29.75 | 27.88 | 28 | -4.5% | 15,681 | 44,836,577 |
| 2024-07-23 | 30.48 | 30.72 | 29.23 | 29.32 | -4.03% | 16,074 | 48,213,467 |
| 2024-07-22 | 30 | 30.89 | 29.85 | 30.55 | +2.38% | 20,987 | 63,798,315 |
| 2024-07-19 | 27.5 | 30.48 | 27.5 | 29.84 | +7.38% | 26,603 | 78,242,002 |
| 2024-07-18 | 28 | 28.13 | 26.68 | 27.79 | -2.7% | 15,241 | 41,678,323 |
| 2024-07-17 | 29.4 | 29.6 | 28.35 | 28.56 | -3.12% | 10,835 | 31,408,151 |
| 2024-07-16 | 28.65 | 29.68 | 28.54 | 29.48 | +2.29% | 13,106 | 38,274,215 |
| 2024-07-15 | 29.2 | 30.25 | 28.45 | 28.82 | -1.84% | 11,068 | 32,332,034 |
| 2024-07-12 | 29.3 | 29.56 | 28.81 | 29.36 | -0.78% | 13,065 | 38,163,051 |
| 2024-07-11 | 29.54 | 30.15 | 29.31 | 29.59 | +1.68% | 17,698 | 52,555,507 |
| 2024-07-10 | 29.23 | 29.74 | 29 | 29.1 | -1.69% | 14,740 | 43,202,246 |
| 2024-07-09 | 27.5 | 29.8 | 27.44 | 29.6 | +5.45% | 21,412 | 62,012,942 |
| 2024-07-08 | 28.51 | 29.72 | 28.01 | 28.07 | -0.99% | 20,619 | 59,634,653 |
| 2024-07-05 | 27.65 | 28.69 | 27.03 | 28.35 | +2.31% | 12,321 | 34,582,444 |
| 2024-07-04 | 28.93 | 29.48 | 27.63 | 27.71 | -4.45% | 14,691 | 41,698,758 |
| 2024-07-03 | 28.46 | 29.89 | 27.97 | 29 | +1.9% | 19,879 | 57,405,593 |
| 2024-07-02 | 29.06 | 29.06 | 28.05 | 28.46 | -1.73% | 14,484 | 41,145,473 |
| 2024-07-01 | 30 | 30.15 | 27.89 | 28.96 | -3.69% | 24,250 | 69,403,562 |
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：