股票概览
32.2
+14.39%
+4.05
29.06
开盘价
32.37
最高价
28.37
最低价
12,471
成交量
数据更新至: 2024-09-30
技术指标
27.89
MA5 (5日均线)
26.33
MA10 (10日均线)
26.25
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 | 29.06 | 32.37 | 28.37 | 32.2 | +14.39% | 12,471 | 37,832,952 |
| 2024-09-27 | 27.4 | 28.3 | 27 | 28.15 | +4.22% | 2,559 | 7,051,677 |
| 2024-09-26 | 25.8 | 27.2 | 25.8 | 27.01 | +3.25% | 2,264 | 6,043,011 |
| 2024-09-25 | 26 | 26.73 | 25.96 | 26.16 | +0.81% | 2,819 | 7,416,058 |
| 2024-09-24 | 25.09 | 26.12 | 24.78 | 25.95 | +4.76% | 4,095 | 10,504,727 |
| 2024-09-23 | 25.29 | 25.4 | 24.46 | 24.77 | -0.36% | 2,153 | 5,304,108 |
| 2024-09-20 | 24.99 | 24.99 | 24.56 | 24.86 | -0.12% | 1,447 | 3,590,187 |
| 2024-09-19 | 24.89 | 25.45 | 24.45 | 24.89 | +1.01% | 2,723 | 6,828,962 |
| 2024-09-18 | 24.63 | 25.39 | 24.1 | 24.64 | -0.2% | 1,749 | 4,283,416 |
| 2024-09-13 | 25.4 | 25.81 | 24.51 | 24.69 | -2.1% | 2,193 | 5,458,779 |
| 2024-09-12 | 25.69 | 25.97 | 25.1 | 25.22 | -1.02% | 2,162 | 5,498,528 |
| 2024-09-11 | 25.76 | 26.12 | 25.45 | 25.48 | -1.43% | 983 | 2,529,352 |
| 2024-09-10 | 25.82 | 26.16 | 25.27 | 25.85 | +0.51% | 1,747 | 4,490,626 |
| 2024-09-09 | 25.87 | 26.18 | 25.45 | 25.72 | -0.69% | 918 | 2,368,801 |
| 2024-09-06 | 26.75 | 26.78 | 25.81 | 25.9 | -2.89% | 1,705 | 4,454,195 |
| 2024-09-05 | 26.64 | 26.93 | 26.5 | 26.67 | +0.57% | 1,429 | 3,811,454 |
| 2024-09-04 | 26.8 | 26.99 | 26.47 | 26.52 | -1.67% | 2,023 | 5,403,333 |
| 2024-09-03 | 26.95 | 27.06 | 26.69 | 26.97 | +1.39% | 3,342 | 8,989,562 |
| 2024-09-02 | 26.81 | 27.16 | 26.57 | 26.6 | -0.78% | 2,474 | 6,632,997 |
| 2024-08-30 | 26.5 | 27.54 | 26.5 | 26.81 | +0.11% | 5,557 | 15,074,694 |
| 2024-08-29 | 26.18 | 27.08 | 25.09 | 26.78 | +0.07% | 6,732 | 17,525,591 |
| 2024-08-28 | 26.6 | 27.11 | 26.45 | 26.76 | +0.04% | 1,466 | 3,923,123 |
| 2024-08-27 | 27.11 | 27.14 | 26.71 | 26.75 | -1.33% | 1,167 | 3,137,597 |
| 2024-08-26 | 27.28 | 27.58 | 26.81 | 27.11 | +0.33% | 1,697 | 4,591,522 |
| 2024-08-23 | 27.31 | 27.9 | 27.01 | 27.02 | -2.17% | 3,700 | 10,136,622 |
| 2024-08-22 | 28.17 | 28.17 | 27.53 | 27.62 | -1.18% | 2,025 | 5,610,758 |
| 2024-08-21 | 27.99 | 28.32 | 27.79 | 27.95 | -0.18% | 1,295 | 3,632,122 |
| 2024-08-20 | 28.62 | 28.63 | 27.9 | 28 | -2.17% | 2,832 | 7,980,422 |
| 2024-08-19 | 28.8 | 28.99 | 28.49 | 28.62 | -0.73% | 2,402 | 6,892,438 |
| 2024-08-16 | 29.35 | 29.38 | 28.81 | 28.83 | -1.57% | 1,950 | 5,668,303 |
| 2024-08-15 | 29.26 | 30.26 | 29.04 | 29.29 | -0.71% | 5,294 | 15,726,667 |
| 2024-08-14 | 28.9 | 29.59 | 28.58 | 29.5 | +2.01% | 2,690 | 7,812,728 |
| 2024-08-13 | 28.68 | 28.95 | 28.53 | 28.92 | +0.07% | 1,588 | 4,571,350 |
| 2024-08-12 | 29.04 | 29.38 | 28.56 | 28.9 | -0.48% | 2,009 | 5,776,263 |
| 2024-08-09 | 28.9 | 29.48 | 28.7 | 29.04 | +1.36% | 3,306 | 9,616,240 |
| 2024-08-08 | 28.75 | 28.95 | 28.2 | 28.65 | -0.35% | 2,904 | 8,289,002 |
| 2024-08-07 | 28.88 | 29.18 | 28.64 | 28.75 | -0.66% | 1,343 | 3,881,930 |
| 2024-08-06 | 29.37 | 29.48 | 28.71 | 28.94 | -0.24% | 3,295 | 9,578,388 |
| 2024-08-05 | 29 | 29.9 | 28.5 | 29.01 | -3.33% | 4,806 | 13,985,689 |
| 2024-08-02 | 29.9 | 30.79 | 29.52 | 30.01 | -0.17% | 5,013 | 15,145,358 |
| 2024-08-01 | 30.05 | 30.78 | 29.63 | 30.06 | -0.63% | 3,392 | 10,195,129 |
| 2024-07-31 | 30.2 | 30.5 | 29.19 | 30.25 | +3.28% | 6,624 | 19,954,186 |
| 2024-07-30 | 29.32 | 29.7 | 28.93 | 29.29 | +0.1% | 2,389 | 6,986,408 |
| 2024-07-29 | 28.53 | 29.78 | 28.39 | 29.26 | +1.92% | 5,051 | 14,840,053 |
| 2024-07-26 | 28.09 | 28.99 | 28.09 | 28.71 | +2.21% | 5,349 | 15,328,803 |
| 2024-07-25 | 27.6 | 28.96 | 27.54 | 28.09 | +0.79% | 4,609 | 13,039,073 |
| 2024-07-24 | 28.18 | 28.8 | 27.73 | 27.87 | -1.28% | 5,308 | 15,067,762 |
| 2024-07-23 | 28.93 | 29.3 | 28.23 | 28.23 | -2.69% | 4,924 | 14,155,093 |
| 2024-07-22 | 29.4 | 29.97 | 28.73 | 29.01 | -2.32% | 9,263 | 27,151,838 |
| 2024-07-19 | 30.03 | 30.55 | 29.23 | 29.7 | -2.21% | 11,912 | 35,480,431 |
| 2024-07-18 | 30.07 | 30.6 | 29.02 | 30.37 | -0.43% | 10,194 | 30,220,787 |
| 2024-07-17 | 29.59 | 30.85 | 29.26 | 30.5 | +2.52% | 15,118 | 45,505,245 |
| 2024-07-16 | 29.97 | 30.1 | 29.18 | 29.75 | -1.78% | 5,850 | 17,284,668 |
| 2024-07-15 | 30.08 | 30.8 | 29.76 | 30.29 | -0.2% | 10,876 | 32,865,387 |
| 2024-07-12 | 30.42 | 30.68 | 29.35 | 30.35 | +1.23% | 9,238 | 27,693,368 |
| 2024-07-11 | 28.99 | 29.99 | 28.22 | 29.98 | +5.56% | 7,626 | 22,378,850 |
| 2024-07-10 | 28.86 | 29.28 | 28.34 | 28.4 | -2% | 3,228 | 9,265,158 |
| 2024-07-09 | 27.88 | 29.2 | 27.27 | 28.98 | +4.36% | 6,367 | 18,074,012 |
| 2024-07-08 | 27.75 | 28.39 | 27.5 | 27.77 | -1.52% | 3,367 | 9,373,883 |
| 2024-07-05 | 28.11 | 28.67 | 27.68 | 28.2 | +0.36% | 3,284 | 9,225,429 |
| 2024-07-04 | 29.2 | 29.33 | 27.93 | 28.1 | -2.43% | 4,647 | 13,175,313 |
| 2024-07-03 | 29.89 | 29.89 | 28.68 | 28.8 | -3.74% | 5,786 | 16,857,405 |
| 2024-07-02 | 30 | 30.56 | 29.8 | 29.92 | -1.06% | 4,064 | 12,219,766 |
| 2024-07-01 | 31.11 | 31.42 | 29.75 | 30.24 | -3.14% | 9,787 | 29,510,857 |
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：