股票概览
34.2
+19.58%
+5.6
29.58
开盘价
34.2
最高价
29.58
最低价
127,603
成交量
数据更新至: 2024-09-30
技术指标
28.80
MA5 (5日均线)
27.52
MA10 (10日均线)
26.73
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 | 29.58 | 34.2 | 29.58 | 34.2 | +19.58% | 127,603 | 412,426,979 |
| 2024-09-27 | 27.8 | 28.9 | 27.8 | 28.6 | +4.84% | 40,212 | 114,574,827 |
| 2024-09-26 | 27 | 27.33 | 26.65 | 27.28 | +1.45% | 30,559 | 82,535,794 |
| 2024-09-25 | 27.43 | 27.67 | 26.87 | 26.89 | -0.44% | 33,561 | 91,516,168 |
| 2024-09-24 | 26.52 | 27.06 | 26.3 | 27.01 | +2.5% | 24,738 | 66,216,211 |
| 2024-09-23 | 26.44 | 26.65 | 26.13 | 26.35 | -0.19% | 18,126 | 48,039,343 |
| 2024-09-20 | 26.26 | 26.55 | 26.13 | 26.4 | +0.15% | 13,793 | 36,417,559 |
| 2024-09-19 | 26.22 | 26.56 | 26.09 | 26.36 | +0.73% | 21,772 | 57,392,883 |
| 2024-09-18 | 25.87 | 26.36 | 25.65 | 26.17 | +1% | 13,284 | 34,553,595 |
| 2024-09-13 | 26.22 | 26.23 | 25.85 | 25.91 | -1.11% | 12,470 | 32,436,867 |
| 2024-09-12 | 25.88 | 26.55 | 25.8 | 26.2 | +1.63% | 19,917 | 52,420,618 |
| 2024-09-11 | 25.41 | 25.96 | 25.41 | 25.78 | +1.02% | 11,936 | 30,762,190 |
| 2024-09-10 | 25.48 | 25.8 | 25.32 | 25.52 | +0.39% | 12,247 | 31,291,552 |
| 2024-09-09 | 25.38 | 25.85 | 25.2 | 25.42 | -1.05% | 13,698 | 34,838,908 |
| 2024-09-06 | 26.07 | 26.11 | 25.61 | 25.69 | -1.46% | 19,846 | 51,323,010 |
| 2024-09-05 | 26.4 | 26.5 | 26.03 | 26.07 | -0.19% | 10,101 | 26,406,824 |
| 2024-09-04 | 26.11 | 26.4 | 26.02 | 26.12 | -0.8% | 11,401 | 29,855,836 |
| 2024-09-03 | 26 | 26.37 | 25.88 | 26.33 | +1.27% | 16,646 | 43,683,016 |
| 2024-09-02 | 26.14 | 26.53 | 26 | 26 | -0.95% | 25,382 | 66,520,897 |
| 2024-08-30 | 25.49 | 26.65 | 25.4 | 26.25 | +4.79% | 46,090 | 120,429,687 |
| 2024-08-29 | 24.91 | 25.28 | 24.91 | 25.05 | -0.36% | 19,309 | 48,564,422 |
| 2024-08-28 | 24.68 | 25.2 | 24.68 | 25.14 | +1.05% | 10,614 | 26,573,587 |
| 2024-08-27 | 24.7 | 25.29 | 24.65 | 24.88 | -0.08% | 16,031 | 40,075,170 |
| 2024-08-26 | 24.17 | 25.08 | 24.03 | 24.9 | +3.02% | 14,312 | 35,509,876 |
| 2024-08-23 | 24.7 | 24.73 | 24.07 | 24.17 | -1.55% | 11,379 | 27,705,748 |
| 2024-08-22 | 24.55 | 24.82 | 24.5 | 24.55 | -0.04% | 9,782 | 24,100,675 |
| 2024-08-21 | 24.51 | 24.8 | 24.35 | 24.56 | -0.32% | 6,451 | 15,883,155 |
| 2024-08-20 | 25.2 | 25.2 | 24.52 | 24.64 | -2.22% | 11,531 | 28,515,882 |
| 2024-08-19 | 24.92 | 25.76 | 24.73 | 25.2 | +1.08% | 16,175 | 41,072,941 |
| 2024-08-16 | 25.1 | 25.28 | 24.85 | 24.93 | -0.76% | 14,884 | 37,213,314 |
| 2024-08-15 | 25.97 | 26 | 24.35 | 25.12 | -3.27% | 43,699 | 109,580,010 |
| 2024-08-14 | 26.27 | 26.42 | 25.95 | 25.97 | -1.14% | 11,646 | 30,316,631 |
| 2024-08-13 | 26.03 | 26.35 | 26 | 26.27 | +0.42% | 10,220 | 26,748,606 |
| 2024-08-12 | 26.43 | 26.43 | 26 | 26.16 | -0.08% | 11,271 | 29,495,523 |
| 2024-08-09 | 26.66 | 26.86 | 26.16 | 26.18 | -1.06% | 11,906 | 31,426,322 |
| 2024-08-08 | 26.63 | 26.75 | 26.15 | 26.46 | -1.16% | 14,698 | 38,802,982 |
| 2024-08-07 | 27.2 | 27.37 | 26.75 | 26.77 | +1.13% | 24,620 | 66,474,429 |
| 2024-08-06 | 26.5 | 26.8 | 26.02 | 26.47 | +1.61% | 18,526 | 48,987,677 |
| 2024-08-05 | 25.97 | 26.8 | 25.92 | 26.05 | -0.8% | 21,124 | 55,638,945 |
| 2024-08-02 | 26.85 | 27.22 | 26.09 | 26.26 | -2.88% | 24,180 | 64,222,290 |
| 2024-08-01 | 27.38 | 27.5 | 27 | 27.04 | -0.84% | 20,613 | 56,001,947 |
| 2024-07-31 | 26.4 | 27.44 | 26.05 | 27.27 | +3.33% | 27,253 | 73,431,730 |
| 2024-07-30 | 26.35 | 26.6 | 26 | 26.39 | +0.15% | 14,717 | 38,638,432 |
| 2024-07-29 | 26.9 | 27.3 | 26.18 | 26.35 | -1.64% | 19,295 | 51,195,194 |
| 2024-07-26 | 26.4 | 27.16 | 26.2 | 26.79 | +1.59% | 17,734 | 47,447,522 |
| 2024-07-25 | 26.19 | 26.77 | 26.03 | 26.37 | +0.57% | 15,422 | 40,779,862 |
| 2024-07-24 | 26.8 | 27.27 | 26.2 | 26.22 | -3.18% | 22,569 | 60,203,668 |
| 2024-07-23 | 27.65 | 27.98 | 26.99 | 27.08 | -2.2% | 22,135 | 60,655,424 |
| 2024-07-22 | 27.39 | 28.26 | 27.06 | 27.69 | +2.37% | 31,135 | 86,551,216 |
| 2024-07-19 | 27 | 27.57 | 26.86 | 27.05 | -0.51% | 22,493 | 61,187,128 |
| 2024-07-18 | 27.08 | 27.41 | 26.53 | 27.19 | -0.18% | 25,740 | 69,592,114 |
| 2024-07-17 | 28.74 | 28.92 | 27.2 | 27.24 | -5.81% | 54,364 | 150,656,248 |
| 2024-07-16 | 29.16 | 29.27 | 28.71 | 28.92 | +0.21% | 20,269 | 58,625,825 |
| 2024-07-15 | 28.9 | 29.25 | 28.59 | 28.86 | -1.4% | 22,307 | 64,369,336 |
| 2024-07-12 | 28.55 | 29.27 | 28.45 | 29.27 | +1.81% | 19,031 | 54,910,978 |
| 2024-07-11 | 28.93 | 29.18 | 28.25 | 28.75 | +1.27% | 27,578 | 79,393,012 |
| 2024-07-10 | 29.05 | 29.28 | 28.38 | 28.39 | -2.27% | 23,639 | 67,998,550 |
| 2024-07-09 | 27.7 | 29.28 | 27.6 | 29.05 | +3.9% | 35,455 | 101,322,017 |
| 2024-07-08 | 27.53 | 28.37 | 27.43 | 27.96 | +0.22% | 25,479 | 71,381,811 |
| 2024-07-05 | 28.36 | 28.57 | 27.19 | 27.9 | -2.17% | 41,366 | 114,753,974 |
| 2024-07-04 | 28.9 | 29.66 | 28.4 | 28.52 | -3.39% | 29,552 | 85,742,736 |
| 2024-07-03 | 29.7 | 29.98 | 29.16 | 29.52 | -1.14% | 27,784 | 82,166,252 |
| 2024-07-02 | 30.21 | 30.32 | 29.56 | 29.86 | -1.55% | 31,758 | 94,740,406 |
| 2024-07-01 | 29.8 | 30.66 | 29.2 | 30.33 | +2.36% | 46,642 | 139,956,329 |
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：