股票概览
30.47
+20.01%
+5.08
27.44
开盘价
30.47
最高价
27.44
最低价
75,975
成交量
数据更新至: 2024-09-30
技术指标
23.65
MA5 (5日均线)
21.66
MA10 (10日均线)
20.79
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 | 27.44 | 30.47 | 27.44 | 30.47 | +20.01% | 75,975 | 224,026,722 |
| 2024-09-27 | 21.99 | 25.43 | 21.72 | 25.39 | +19.82% | 48,396 | 116,119,240 |
| 2024-09-26 | 20.48 | 21.2 | 20.18 | 21.19 | +3.97% | 20,626 | 42,626,822 |
| 2024-09-25 | 21.08 | 21.42 | 20.34 | 20.38 | -2.02% | 20,109 | 41,754,916 |
| 2024-09-24 | 20.12 | 20.97 | 19.82 | 20.8 | +4.21% | 17,036 | 34,874,578 |
| 2024-09-23 | 19.68 | 20.25 | 19.68 | 19.96 | +0.86% | 7,809 | 15,606,019 |
| 2024-09-20 | 20 | 20.14 | 19.53 | 19.79 | -0.65% | 10,158 | 20,149,876 |
| 2024-09-19 | 19.29 | 20.19 | 19.14 | 19.92 | +3.27% | 10,035 | 19,791,054 |
| 2024-09-18 | 19.41 | 19.65 | 19.07 | 19.29 | -0.52% | 7,130 | 13,732,828 |
| 2024-09-13 | 19.7 | 20.07 | 19.38 | 19.39 | -2.56% | 8,754 | 17,144,993 |
| 2024-09-12 | 19.87 | 20.39 | 19.8 | 19.9 | -0.35% | 8,853 | 17,735,273 |
| 2024-09-11 | 19.89 | 20.13 | 19.77 | 19.97 | -0.3% | 7,386 | 14,756,440 |
| 2024-09-10 | 19.54 | 20.3 | 19.3 | 20.03 | +2.93% | 10,550 | 20,774,379 |
| 2024-09-09 | 19.39 | 19.76 | 19.24 | 19.46 | -0.56% | 9,044 | 17,617,656 |
| 2024-09-06 | 20.28 | 20.46 | 19.52 | 19.57 | -3.41% | 9,855 | 19,493,322 |
| 2024-09-05 | 19.9 | 20.56 | 19.84 | 20.26 | +2.12% | 10,545 | 21,380,777 |
| 2024-09-04 | 19.69 | 20.12 | 19.65 | 19.84 | -0.5% | 8,596 | 17,093,878 |
| 2024-09-03 | 19.46 | 20.01 | 19.36 | 19.94 | +2.62% | 13,690 | 27,074,702 |
| 2024-09-02 | 20.72 | 21.03 | 19.3 | 19.43 | -6.32% | 19,795 | 39,356,116 |
| 2024-08-30 | 20.37 | 21.18 | 20.28 | 20.74 | +1.87% | 13,864 | 28,914,219 |
| 2024-08-29 | 19.59 | 20.54 | 19.59 | 20.36 | +2.72% | 16,469 | 33,229,345 |
| 2024-08-28 | 20.3 | 20.6 | 19.21 | 19.82 | -3.83% | 31,653 | 62,468,821 |
| 2024-08-27 | 20.32 | 21.1 | 20.1 | 20.61 | +1.93% | 24,076 | 49,602,751 |
| 2024-08-26 | 19.23 | 20.85 | 19.23 | 20.22 | -0.59% | 13,118 | 26,773,453 |
| 2024-08-23 | 20.16 | 20.68 | 20.08 | 20.34 | -0.15% | 10,820 | 22,041,278 |
| 2024-08-22 | 20.59 | 21.01 | 20.1 | 20.37 | -1.45% | 10,486 | 21,513,536 |
| 2024-08-21 | 20.79 | 21.06 | 20.38 | 20.67 | -0.58% | 9,521 | 19,700,345 |
| 2024-08-20 | 21.41 | 21.5 | 20.51 | 20.79 | -2.94% | 20,015 | 41,654,237 |
| 2024-08-19 | 21.49 | 22.02 | 21.27 | 21.42 | -0.33% | 10,937 | 23,509,193 |
| 2024-08-16 | 21.18 | 21.82 | 21.18 | 21.49 | +0.7% | 16,368 | 35,211,579 |
| 2024-08-15 | 20.61 | 21.68 | 20.37 | 21.34 | +3.84% | 21,415 | 45,563,155 |
| 2024-08-14 | 20.85 | 20.96 | 20.51 | 20.55 | -0.96% | 11,074 | 22,940,933 |
| 2024-08-13 | 20.65 | 20.9 | 20.44 | 20.75 | -0.29% | 8,101 | 16,702,649 |
| 2024-08-12 | 20.6 | 21.43 | 20.6 | 20.81 | +1.17% | 18,090 | 37,928,835 |
| 2024-08-09 | 20.7 | 21.13 | 20.54 | 20.57 | -0.96% | 13,252 | 27,648,201 |
| 2024-08-08 | 20.51 | 20.93 | 20.24 | 20.77 | +0.39% | 10,723 | 22,103,881 |
| 2024-08-07 | 20.29 | 20.89 | 20.19 | 20.69 | +1.47% | 17,534 | 36,167,097 |
| 2024-08-06 | 20.19 | 20.41 | 19.98 | 20.39 | +2.67% | 12,409 | 25,084,222 |
| 2024-08-05 | 20.49 | 20.49 | 19.86 | 19.86 | -0.95% | 17,772 | 35,892,668 |
| 2024-08-02 | 20.5 | 20.69 | 20.03 | 20.05 | -2.2% | 17,197 | 35,033,706 |
| 2024-08-01 | 20.48 | 20.73 | 20.29 | 20.5 | +0.34% | 23,364 | 47,951,570 |
| 2024-07-31 | 19.3 | 20.5 | 19.24 | 20.43 | +8.96% | 26,842 | 53,927,686 |
| 2024-07-30 | 18.68 | 18.98 | 18.5 | 18.75 | +0.43% | 6,403 | 12,012,423 |
| 2024-07-29 | 18.75 | 18.96 | 18.39 | 18.67 | -0.95% | 8,371 | 15,647,082 |
| 2024-07-26 | 18.76 | 19.13 | 18.68 | 18.85 | +0.32% | 6,703 | 12,631,863 |
| 2024-07-25 | 18.5 | 19.09 | 18.39 | 18.79 | +0.91% | 8,299 | 15,583,714 |
| 2024-07-24 | 19 | 19 | 18.52 | 18.62 | -1.64% | 12,225 | 22,870,237 |
| 2024-07-23 | 19.38 | 19.46 | 18.88 | 18.93 | -2.47% | 7,941 | 15,279,102 |
| 2024-07-22 | 19.17 | 19.67 | 19.08 | 19.41 | +1.25% | 14,923 | 28,993,198 |
| 2024-07-19 | 18.63 | 19.21 | 18.62 | 19.17 | +2.24% | 12,191 | 23,114,854 |
| 2024-07-18 | 18.21 | 18.86 | 18.05 | 18.75 | +2.01% | 12,442 | 23,002,462 |
| 2024-07-17 | 18.2 | 18.63 | 18.18 | 18.38 | +0.44% | 10,648 | 19,611,453 |
| 2024-07-16 | 18.27 | 18.44 | 18.02 | 18.3 | +0.16% | 9,440 | 17,252,177 |
| 2024-07-15 | 18.86 | 18.87 | 18.15 | 18.27 | -2.82% | 11,601 | 21,279,341 |
| 2024-07-12 | 19.28 | 19.28 | 18.76 | 18.8 | -2.13% | 8,826 | 16,721,177 |
| 2024-07-11 | 19.03 | 19.45 | 18.93 | 19.21 | +2.62% | 11,142 | 21,356,792 |
| 2024-07-10 | 18.81 | 19.35 | 18.66 | 18.72 | -0.48% | 9,147 | 17,330,740 |
| 2024-07-09 | 18.52 | 19.04 | 18.06 | 18.81 | +0.91% | 13,640 | 25,314,886 |
| 2024-07-08 | 19.12 | 19.32 | 18.48 | 18.64 | -3.52% | 14,189 | 26,572,641 |
| 2024-07-05 | 19.18 | 19.48 | 18.6 | 19.32 | +1.63% | 10,509 | 20,067,136 |
| 2024-07-04 | 19.63 | 19.74 | 18.97 | 19.01 | -2.76% | 13,689 | 26,171,658 |
| 2024-07-03 | 19.97 | 20.16 | 19.41 | 19.55 | -2.69% | 11,396 | 22,420,343 |
| 2024-07-02 | 19.73 | 20.58 | 19.69 | 20.09 | +2.6% | 18,584 | 37,618,753 |
| 2024-07-01 | 19.72 | 19.85 | 19.2 | 19.58 | -0.71% | 13,022 | 25,384,482 |
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：