股票概览
27.63
+15.08%
+3.62
25.34
开盘价
27.96
最高价
25.26
最低价
75,936
成交量
数据更新至: 2024-09-30
技术指标
23.11
MA5 (5日均线)
21.99
MA10 (10日均线)
22.42
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 | 25.34 | 27.96 | 25.26 | 27.63 | +15.08% | 75,936 | 201,471,659 |
| 2024-09-27 | 22.97 | 24.16 | 22.08 | 24.01 | +8.89% | 27,756 | 64,048,459 |
| 2024-09-26 | 20.71 | 22.08 | 20.37 | 22.05 | +6.47% | 45,619 | 96,307,518 |
| 2024-09-25 | 21.26 | 21.84 | 20.7 | 20.71 | -2.17% | 42,531 | 89,855,642 |
| 2024-09-24 | 20.51 | 21.25 | 19.93 | 21.17 | +4.7% | 41,862 | 86,910,691 |
| 2024-09-23 | 20.51 | 21.16 | 20.06 | 20.22 | -0.79% | 19,417 | 39,945,728 |
| 2024-09-20 | 21.04 | 21.08 | 19.9 | 20.38 | -4.05% | 43,581 | 88,495,968 |
| 2024-09-19 | 21.12 | 22.09 | 20.99 | 21.24 | -0.28% | 36,804 | 79,065,946 |
| 2024-09-18 | 21.39 | 21.5 | 20.5 | 21.3 | +0.52% | 44,011 | 92,438,509 |
| 2024-09-13 | 22.95 | 22.99 | 21.11 | 21.19 | -7.51% | 94,589 | 206,196,705 |
| 2024-09-12 | 23.1 | 23.74 | 22.72 | 22.91 | -0.78% | 39,299 | 90,614,175 |
| 2024-09-11 | 22.48 | 23.22 | 22.21 | 23.09 | +2.58% | 25,933 | 59,534,932 |
| 2024-09-10 | 22.41 | 22.71 | 21.62 | 22.51 | +0.04% | 24,653 | 54,623,539 |
| 2024-09-09 | 23.36 | 23.55 | 22.28 | 22.5 | -3.06% | 23,701 | 53,854,939 |
| 2024-09-06 | 24.05 | 24.3 | 23.16 | 23.21 | -3.29% | 15,407 | 36,473,528 |
| 2024-09-05 | 23.36 | 24.23 | 23.12 | 24 | +3.9% | 27,843 | 66,589,100 |
| 2024-09-04 | 22.8 | 23.57 | 22.38 | 23.1 | +2.48% | 24,278 | 55,921,524 |
| 2024-09-03 | 22.39 | 23.96 | 22.17 | 22.54 | +0.71% | 31,375 | 72,703,872 |
| 2024-09-02 | 22.6 | 22.85 | 21.8 | 22.38 | +0.86% | 37,008 | 83,245,209 |
| 2024-08-30 | 21.75 | 22.61 | 21.4 | 22.19 | +2.02% | 31,995 | 71,078,531 |
| 2024-08-29 | 21.34 | 22.09 | 21.06 | 21.75 | +1.73% | 21,336 | 46,280,890 |
| 2024-08-28 | 21.4 | 21.65 | 21.22 | 21.38 | -0.51% | 9,843 | 21,061,371 |
| 2024-08-27 | 21.57 | 21.85 | 21.26 | 21.49 | -0.51% | 18,381 | 39,593,260 |
| 2024-08-26 | 21.59 | 21.72 | 20.95 | 21.6 | +1.12% | 23,661 | 50,764,562 |
| 2024-08-23 | 22.2 | 22.35 | 21.02 | 21.36 | -2.95% | 23,939 | 51,101,039 |
| 2024-08-22 | 22.16 | 22.23 | 21.7 | 22.01 | -0.09% | 21,763 | 47,850,580 |
| 2024-08-21 | 22.24 | 22.56 | 21.85 | 22.03 | -1.39% | 22,195 | 49,146,063 |
| 2024-08-20 | 23.1 | 23.4 | 22.02 | 22.34 | -3.83% | 29,745 | 66,862,623 |
| 2024-08-19 | 23.3 | 23.55 | 22.8 | 23.23 | -0.3% | 21,253 | 49,252,620 |
| 2024-08-16 | 23.6 | 23.87 | 23.28 | 23.3 | -1.06% | 13,271 | 31,145,898 |
| 2024-08-15 | 23.8 | 24.28 | 23.26 | 23.55 | -1.38% | 22,528 | 53,433,294 |
| 2024-08-14 | 23.7 | 24.17 | 23.53 | 23.88 | -0.33% | 13,866 | 33,089,031 |
| 2024-08-13 | 24.17 | 24.17 | 23.41 | 23.96 | -1.28% | 23,878 | 56,610,983 |
| 2024-08-12 | 25.28 | 25.29 | 24.02 | 24.27 | +0.41% | 22,599 | 55,191,916 |
| 2024-08-09 | 24.51 | 24.99 | 24.16 | 24.17 | -0.94% | 16,571 | 40,597,594 |
| 2024-08-08 | 24.45 | 24.92 | 23.8 | 24.4 | -1.25% | 28,078 | 68,257,692 |
| 2024-08-07 | 25.1 | 25.17 | 24.35 | 24.71 | -1% | 18,772 | 46,455,231 |
| 2024-08-06 | 24.36 | 25.1 | 24.15 | 24.96 | +4.13% | 33,944 | 83,877,762 |
| 2024-08-05 | 24.19 | 25.28 | 23.78 | 23.97 | -0.04% | 28,916 | 70,847,617 |
| 2024-08-02 | 24 | 25.23 | 23.61 | 23.98 | +0.08% | 36,476 | 89,135,648 |
| 2024-08-01 | 25 | 25.38 | 23.61 | 23.96 | -3.97% | 28,141 | 68,158,369 |
| 2024-07-31 | 23.06 | 25.16 | 22.5 | 24.95 | +8.2% | 38,721 | 94,338,232 |
| 2024-07-30 | 23.51 | 23.67 | 22.95 | 23.06 | -2.33% | 30,372 | 70,383,727 |
| 2024-07-29 | 24.12 | 24.35 | 23.31 | 23.61 | -2.03% | 36,372 | 86,449,139 |
| 2024-07-26 | 24.92 | 24.92 | 23.4 | 24.1 | -2.23% | 40,224 | 96,378,531 |
| 2024-07-25 | 25.12 | 25.3 | 24.53 | 24.65 | -1.68% | 19,386 | 48,246,049 |
| 2024-07-24 | 26.6 | 26.65 | 24.74 | 25.07 | -4.6% | 48,496 | 122,348,144 |
| 2024-07-23 | 27.88 | 27.88 | 26.24 | 26.28 | -4.71% | 21,796 | 58,722,732 |
| 2024-07-22 | 25.98 | 27.94 | 25.98 | 27.58 | +2.91% | 50,254 | 137,853,025 |
| 2024-07-19 | 29.5 | 29.6 | 25.67 | 26.8 | -10.82% | 95,340 | 254,591,710 |
| 2024-07-18 | 28.76 | 30.25 | 28.31 | 30.05 | +3.69% | 50,900 | 150,292,942 |
| 2024-07-17 | 28.16 | 29.2 | 28.03 | 28.98 | +2.8% | 24,299 | 69,761,117 |
| 2024-07-16 | 28.67 | 28.79 | 28 | 28.19 | -1.85% | 13,903 | 39,320,417 |
| 2024-07-15 | 29.15 | 29.4 | 28.3 | 28.72 | -1.48% | 17,598 | 50,588,026 |
| 2024-07-12 | 28.44 | 30.05 | 28.44 | 29.15 | +4.07% | 30,087 | 88,109,650 |
| 2024-07-11 | 27.4 | 28.65 | 26.61 | 28.01 | +3.09% | 35,431 | 97,612,944 |
| 2024-07-10 | 27.09 | 27.98 | 26.59 | 27.17 | +1.15% | 27,564 | 75,419,133 |
| 2024-07-09 | 27.94 | 28.11 | 26.6 | 26.86 | -4.45% | 52,204 | 141,270,391 |
| 2024-07-08 | 29.54 | 29.98 | 27.8 | 28.11 | -5% | 39,577 | 113,942,956 |
| 2024-07-05 | 27.29 | 30.1 | 27 | 29.59 | +8.43% | 45,378 | 130,728,499 |
| 2024-07-04 | 27.44 | 28 | 27.13 | 27.29 | -0.62% | 20,633 | 56,604,410 |
| 2024-07-03 | 27.72 | 27.72 | 26.8 | 27.46 | -0.94% | 32,359 | 88,130,554 |
| 2024-07-02 | 27.86 | 28.28 | 27.41 | 27.72 | -0.36% | 32,358 | 89,887,143 |
| 2024-07-01 | 29 | 29 | 26.81 | 27.82 | -3.87% | 53,941 | 148,604,491 |
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：