股票概览
31.06
+12.05%
+3.34
28.18
开盘价
31.32
最高价
28.18
最低价
20,314
成交量
数据更新至: 2024-09-30
技术指标
27.33
MA5 (5日均线)
26.24
MA10 (10日均线)
25.77
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 | 28.18 | 31.32 | 28.18 | 31.06 | +12.05% | 20,314 | 60,847,690 |
| 2024-09-27 | 26.71 | 27.72 | 26.62 | 27.72 | +4.88% | 4,473 | 12,169,614 |
| 2024-09-26 | 25.8 | 26.43 | 25.75 | 26.43 | +2.4% | 3,298 | 8,622,547 |
| 2024-09-25 | 26 | 26.18 | 25.73 | 25.81 | +0.66% | 3,370 | 8,763,977 |
| 2024-09-24 | 25.22 | 25.72 | 25.11 | 25.64 | +2.23% | 2,895 | 7,370,730 |
| 2024-09-23 | 24.91 | 25.37 | 24.79 | 25.08 | -0.12% | 1,071 | 2,694,654 |
| 2024-09-20 | 25.16 | 25.33 | 25.01 | 25.11 | -0.12% | 1,554 | 3,901,498 |
| 2024-09-19 | 25.02 | 25.5 | 24.96 | 25.14 | 0% | 2,726 | 6,894,353 |
| 2024-09-18 | 25.59 | 25.59 | 24.82 | 25.14 | -0.48% | 1,597 | 4,004,859 |
| 2024-09-13 | 25.33 | 25.46 | 25.06 | 25.26 | -0.36% | 2,578 | 6,514,059 |
| 2024-09-12 | 25.6 | 25.88 | 25.34 | 25.35 | -0.24% | 1,584 | 4,041,650 |
| 2024-09-11 | 25.55 | 25.93 | 25.3 | 25.41 | -0.51% | 2,810 | 7,185,783 |
| 2024-09-10 | 25.4 | 25.8 | 25.1 | 25.54 | -0.31% | 2,744 | 6,983,185 |
| 2024-09-09 | 25.1 | 25.85 | 24.73 | 25.62 | +0.83% | 3,699 | 9,390,959 |
| 2024-09-06 | 25.15 | 25.78 | 25.15 | 25.41 | -0.66% | 2,829 | 7,218,653 |
| 2024-09-05 | 24.71 | 25.6 | 24.71 | 25.58 | +0.91% | 2,797 | 7,110,364 |
| 2024-09-04 | 25.1 | 25.62 | 25.1 | 25.35 | -0.35% | 3,063 | 7,778,668 |
| 2024-09-03 | 26.25 | 26.55 | 25 | 25.44 | +0.59% | 6,076 | 15,556,704 |
| 2024-09-02 | 25.24 | 26.8 | 25.19 | 25.29 | +5.42% | 11,984 | 30,948,202 |
| 2024-08-30 | 23.79 | 24.22 | 23.68 | 23.99 | +1.22% | 2,199 | 5,280,367 |
| 2024-08-29 | 23.48 | 23.8 | 23.46 | 23.7 | +0.81% | 1,255 | 2,974,363 |
| 2024-08-28 | 23.35 | 23.65 | 23.35 | 23.51 | +0.77% | 693 | 1,629,419 |
| 2024-08-27 | 23.58 | 23.76 | 23.32 | 23.33 | -1.35% | 762 | 1,786,906 |
| 2024-08-26 | 23.46 | 23.78 | 23.45 | 23.65 | +1.59% | 961 | 2,273,231 |
| 2024-08-23 | 23.63 | 23.63 | 23.22 | 23.28 | -0.56% | 946 | 2,206,882 |
| 2024-08-22 | 23.75 | 23.89 | 23.33 | 23.41 | -1.43% | 1,093 | 2,580,326 |
| 2024-08-21 | 23.62 | 24 | 23.6 | 23.75 | -0.08% | 904 | 2,146,155 |
| 2024-08-20 | 23.9 | 24.03 | 23.53 | 23.77 | -0.71% | 1,435 | 3,417,532 |
| 2024-08-19 | 23.95 | 24.13 | 23.72 | 23.94 | +0.21% | 634 | 1,517,207 |
| 2024-08-16 | 23.94 | 24.13 | 23.8 | 23.89 | +0.29% | 757 | 1,808,565 |
| 2024-08-15 | 23.79 | 24.19 | 23.61 | 23.82 | +0.08% | 559 | 1,338,087 |
| 2024-08-14 | 24.11 | 24.11 | 23.8 | 23.8 | -0.5% | 754 | 1,800,707 |
| 2024-08-13 | 23.87 | 23.99 | 23.63 | 23.92 | +0.17% | 803 | 1,913,992 |
| 2024-08-12 | 24.01 | 24.1 | 23.62 | 23.88 | -0.42% | 1,654 | 3,936,946 |
| 2024-08-09 | 24.05 | 24.25 | 23.94 | 23.98 | -0.29% | 898 | 2,164,738 |
| 2024-08-08 | 24.5 | 24.5 | 23.87 | 24.05 | -1.43% | 2,149 | 5,173,901 |
| 2024-08-07 | 24.1 | 24.63 | 24.01 | 24.4 | +1.24% | 3,096 | 7,563,781 |
| 2024-08-06 | 23.69 | 24.73 | 23.48 | 24.1 | +2.68% | 2,954 | 7,122,827 |
| 2024-08-05 | 23.86 | 24.25 | 23.44 | 23.47 | -2.05% | 1,290 | 3,061,354 |
| 2024-08-02 | 24.07 | 24.28 | 23.96 | 23.96 | -1.32% | 1,247 | 3,010,745 |
| 2024-08-01 | 24.49 | 24.58 | 24.22 | 24.28 | -0.41% | 951 | 2,317,779 |
| 2024-07-31 | 23.78 | 24.56 | 23.52 | 24.38 | +2.52% | 2,365 | 5,724,566 |
| 2024-07-30 | 23.68 | 23.87 | 23.49 | 23.78 | +0.93% | 2,111 | 5,015,879 |
| 2024-07-29 | 23.96 | 23.96 | 23.55 | 23.56 | -0.8% | 799 | 1,890,133 |
| 2024-07-26 | 23.67 | 23.96 | 23.67 | 23.75 | +0.42% | 647 | 1,540,198 |
| 2024-07-25 | 23.31 | 23.97 | 23.31 | 23.65 | +0.64% | 880 | 2,087,950 |
| 2024-07-24 | 24 | 24.12 | 23.5 | 23.5 | -2.12% | 1,580 | 3,749,750 |
| 2024-07-23 | 24.53 | 24.53 | 23.8 | 24.01 | -1.6% | 1,310 | 3,166,099 |
| 2024-07-22 | 24.28 | 24.6 | 24.28 | 24.4 | +0.37% | 893 | 2,178,904 |
| 2024-07-19 | 23.86 | 24.42 | 23.86 | 24.31 | +1.21% | 1,314 | 3,194,819 |
| 2024-07-18 | 24.47 | 24.47 | 23.93 | 24.02 | -0.41% | 1,497 | 3,602,395 |
| 2024-07-17 | 23.74 | 24.26 | 23.72 | 24.12 | +0.96% | 1,106 | 2,661,253 |
| 2024-07-16 | 23.85 | 24.02 | 23.6 | 23.89 | +0.97% | 873 | 2,074,598 |
| 2024-07-15 | 24.02 | 24.31 | 23.61 | 23.66 | -1.95% | 1,328 | 3,166,912 |
| 2024-07-12 | 24.04 | 24.48 | 24 | 24.13 | -0.54% | 1,091 | 2,633,528 |
| 2024-07-11 | 24.1 | 24.45 | 24.1 | 24.26 | +2.23% | 1,795 | 4,348,782 |
| 2024-07-10 | 24.19 | 24.44 | 23.73 | 23.73 | 0% | 1,698 | 4,095,088 |
| 2024-07-09 | 23.83 | 23.85 | 23.08 | 23.73 | -0.29% | 1,640 | 3,849,872 |
| 2024-07-08 | 24.6 | 24.86 | 23.8 | 23.8 | -3.6% | 1,694 | 4,080,154 |
| 2024-07-05 | 24.51 | 24.74 | 24.22 | 24.69 | +0.65% | 1,293 | 3,162,512 |
| 2024-07-04 | 24.76 | 25 | 24.51 | 24.53 | -1.53% | 1,163 | 2,873,202 |
| 2024-07-03 | 24.96 | 25.08 | 24.81 | 24.91 | -0.2% | 794 | 1,983,109 |
| 2024-07-02 | 25.03 | 25.15 | 24.8 | 24.96 | -0.08% | 1,010 | 2,518,785 |
| 2024-07-01 | 25.35 | 25.54 | 24.65 | 24.98 | -1.46% | 1,704 | 4,250,302 |
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：