股票概览
31.5
+11.5%
+3.25
29.5
开盘价
31.9
最高价
28.78
最低价
95,586
成交量
数据更新至: 2024-09-30
技术指标
27.67
MA5 (5日均线)
26.39
MA10 (10日均线)
26.11
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 | 29.5 | 31.9 | 28.78 | 31.5 | +11.5% | 95,586 | 293,455,673 |
| 2024-09-27 | 27.28 | 28.35 | 27.05 | 28.25 | +5.29% | 14,875 | 41,204,695 |
| 2024-09-26 | 25.93 | 26.86 | 25.78 | 26.83 | +3.43% | 14,490 | 38,090,629 |
| 2024-09-25 | 26 | 26.67 | 25.9 | 25.94 | +0.39% | 14,705 | 38,645,575 |
| 2024-09-24 | 25.01 | 25.98 | 24.9 | 25.84 | +3.86% | 12,942 | 33,096,800 |
| 2024-09-23 | 24.99 | 25.18 | 24.61 | 24.88 | -0.68% | 5,125 | 12,745,476 |
| 2024-09-20 | 25.2 | 25.35 | 24.92 | 25.05 | -0.6% | 5,879 | 14,752,366 |
| 2024-09-19 | 25.41 | 25.68 | 24.83 | 25.2 | -0.2% | 10,720 | 27,092,461 |
| 2024-09-18 | 25.09 | 25.38 | 24.81 | 25.25 | +0.28% | 5,956 | 14,928,486 |
| 2024-09-13 | 25.22 | 25.53 | 25.12 | 25.18 | -0.55% | 6,194 | 15,702,143 |
| 2024-09-12 | 25.44 | 25.65 | 25.19 | 25.32 | -0.47% | 6,331 | 16,100,009 |
| 2024-09-11 | 25.12 | 25.51 | 25.11 | 25.44 | +0.08% | 4,954 | 12,575,661 |
| 2024-09-10 | 25.15 | 25.55 | 24.8 | 25.42 | +1.07% | 8,031 | 20,229,078 |
| 2024-09-09 | 25.3 | 25.44 | 25.04 | 25.15 | -0.59% | 5,094 | 12,861,536 |
| 2024-09-06 | 25.9 | 26 | 25.3 | 25.3 | -2.69% | 9,357 | 23,887,266 |
| 2024-09-05 | 26.52 | 26.86 | 25.8 | 26 | -1.85% | 13,666 | 35,746,972 |
| 2024-09-04 | 26.31 | 26.79 | 26.05 | 26.49 | -0.41% | 12,324 | 32,605,085 |
| 2024-09-03 | 26.77 | 27.3 | 26.49 | 26.6 | +2.86% | 21,754 | 58,399,596 |
| 2024-09-02 | 26.67 | 26.83 | 25.8 | 25.86 | -3% | 8,201 | 21,546,994 |
| 2024-08-30 | 26.12 | 27.04 | 26.12 | 26.66 | +1.56% | 10,573 | 28,265,612 |
| 2024-08-29 | 25.57 | 26.34 | 25.52 | 26.25 | +2.02% | 7,547 | 19,690,157 |
| 2024-08-28 | 25.3 | 25.83 | 25.2 | 25.73 | +1.18% | 7,524 | 19,235,258 |
| 2024-08-27 | 25.98 | 26.17 | 25.34 | 25.43 | -3.01% | 8,660 | 22,195,178 |
| 2024-08-26 | 26.45 | 26.59 | 26.09 | 26.22 | -0.19% | 6,431 | 16,915,121 |
| 2024-08-23 | 26.21 | 26.35 | 25.69 | 26.27 | +0.23% | 5,480 | 14,344,247 |
| 2024-08-22 | 26.37 | 26.48 | 26.12 | 26.21 | -0.46% | 5,356 | 14,060,062 |
| 2024-08-21 | 26.4 | 26.54 | 26 | 26.33 | -0.3% | 4,976 | 13,095,219 |
| 2024-08-20 | 26.99 | 26.99 | 26.38 | 26.41 | -1.75% | 5,407 | 14,391,263 |
| 2024-08-19 | 26.62 | 27.28 | 26.61 | 26.88 | -0.11% | 5,696 | 15,361,287 |
| 2024-08-16 | 27.32 | 27.46 | 26.89 | 26.91 | -1.75% | 10,629 | 28,760,942 |
| 2024-08-15 | 27.24 | 27.68 | 26.92 | 27.39 | +0.55% | 7,655 | 20,922,089 |
| 2024-08-14 | 28.15 | 28.15 | 27.18 | 27.24 | -1.98% | 7,033 | 19,317,047 |
| 2024-08-13 | 27.66 | 27.86 | 27.46 | 27.79 | +0.51% | 5,205 | 14,403,971 |
| 2024-08-12 | 27.6 | 27.84 | 27.2 | 27.65 | +0.66% | 8,167 | 22,515,590 |
| 2024-08-09 | 27.53 | 28.04 | 27.45 | 27.47 | -0.11% | 6,660 | 18,431,155 |
| 2024-08-08 | 27.66 | 27.92 | 27.17 | 27.5 | -0.65% | 9,088 | 25,015,087 |
| 2024-08-07 | 27.72 | 28.09 | 27.66 | 27.68 | -0.82% | 9,181 | 25,606,345 |
| 2024-08-06 | 27.8 | 27.98 | 27.43 | 27.91 | +1.71% | 14,016 | 38,795,370 |
| 2024-08-05 | 28.81 | 29.1 | 27.42 | 27.44 | -5.41% | 25,427 | 71,378,730 |
| 2024-08-02 | 29.56 | 29.89 | 29.01 | 29.01 | -2.65% | 10,034 | 29,563,423 |
| 2024-08-01 | 29.17 | 30.03 | 29.17 | 29.8 | +1.71% | 17,957 | 53,516,748 |
| 2024-07-31 | 28.1 | 29.35 | 27.8 | 29.3 | +4.27% | 16,390 | 47,208,854 |
| 2024-07-30 | 28.22 | 28.52 | 27.85 | 28.1 | -0.43% | 7,411 | 20,834,763 |
| 2024-07-29 | 28.08 | 28.48 | 28.08 | 28.22 | +0.14% | 8,877 | 25,100,751 |
| 2024-07-26 | 27.4 | 28.25 | 27.4 | 28.18 | +2.32% | 12,499 | 35,078,305 |
| 2024-07-25 | 27.7 | 27.96 | 27.27 | 27.54 | -0.72% | 12,134 | 33,482,985 |
| 2024-07-24 | 28.68 | 28.9 | 27.5 | 27.74 | -3.61% | 24,621 | 68,995,108 |
| 2024-07-23 | 30 | 30.28 | 28.71 | 28.78 | -3.97% | 16,242 | 48,082,557 |
| 2024-07-22 | 29.94 | 30.44 | 29.66 | 29.97 | +0.17% | 16,801 | 50,553,529 |
| 2024-07-19 | 29.21 | 30.4 | 29.21 | 29.92 | +1.25% | 23,113 | 69,367,316 |
| 2024-07-18 | 29 | 29.62 | 28.6 | 29.55 | +1.34% | 17,665 | 51,488,121 |
| 2024-07-17 | 29.53 | 29.81 | 29.13 | 29.16 | -1.19% | 13,444 | 39,577,836 |
| 2024-07-16 | 29.2 | 29.56 | 28.9 | 29.51 | +0.72% | 12,484 | 36,566,213 |
| 2024-07-15 | 29.78 | 29.94 | 29.23 | 29.3 | -1.25% | 12,151 | 35,837,262 |
| 2024-07-12 | 29.69 | 30.02 | 29.51 | 29.67 | -0.4% | 11,595 | 34,518,750 |
| 2024-07-11 | 29.56 | 29.92 | 29.2 | 29.79 | +3.01% | 14,106 | 41,860,338 |
| 2024-07-10 | 28.78 | 29.24 | 28.68 | 28.92 | +0.38% | 11,389 | 33,062,395 |
| 2024-07-09 | 27.7 | 28.88 | 27.61 | 28.81 | +3.67% | 14,363 | 40,790,578 |
| 2024-07-08 | 28.41 | 28.98 | 27.75 | 27.79 | -2.87% | 16,235 | 45,864,508 |
| 2024-07-05 | 28.22 | 28.8 | 27.68 | 28.61 | +0.46% | 13,372 | 37,714,737 |
| 2024-07-04 | 29.58 | 29.58 | 28.46 | 28.48 | -2.73% | 13,640 | 39,404,992 |
| 2024-07-03 | 29.35 | 29.75 | 29 | 29.28 | -0.2% | 11,838 | 34,754,084 |
| 2024-07-02 | 29.88 | 29.9 | 29.16 | 29.34 | -1.44% | 11,264 | 33,237,454 |
| 2024-07-01 | 29.97 | 29.99 | 28.99 | 29.77 | -0.27% | 16,784 | 49,394,859 |
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：