股票概览
31.06
+18.78%
+4.91
28
开盘价
31.21
最高价
27.19
最低价
81,760
成交量
数据更新至: 2024-09-30
技术指标
25.79
MA5 (5日均线)
24.16
MA10 (10日均线)
23.71
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 | 31.21 | 27.19 | 31.06 | +18.78% | 81,760 | 240,033,938 |
| 2024-09-27 | 24.89 | 26.2 | 24.7 | 26.15 | +6.95% | 22,676 | 57,609,279 |
| 2024-09-26 | 23.6 | 24.66 | 23.51 | 24.45 | +3.51% | 28,712 | 69,335,149 |
| 2024-09-25 | 23.91 | 24.66 | 23.6 | 23.62 | -0.25% | 30,878 | 74,483,443 |
| 2024-09-24 | 22.87 | 23.85 | 22.4 | 23.68 | +3.5% | 28,786 | 66,871,720 |
| 2024-09-23 | 23.19 | 23.39 | 22.8 | 22.88 | -1.34% | 19,144 | 44,022,399 |
| 2024-09-20 | 23 | 23.48 | 22.92 | 23.19 | +1.27% | 21,462 | 49,880,406 |
| 2024-09-19 | 22.05 | 23.28 | 21.73 | 22.9 | +4.47% | 25,096 | 56,609,907 |
| 2024-09-18 | 22 | 22.31 | 21.12 | 21.92 | +0.64% | 16,843 | 36,597,510 |
| 2024-09-13 | 22.61 | 22.77 | 21.76 | 21.78 | -3.88% | 14,910 | 32,950,685 |
| 2024-09-12 | 23.02 | 23.17 | 22.65 | 22.66 | -1% | 14,376 | 32,914,284 |
| 2024-09-11 | 22.78 | 23.29 | 22.5 | 22.89 | +0.22% | 19,353 | 44,438,604 |
| 2024-09-10 | 22.27 | 23.15 | 21.83 | 22.84 | +2.61% | 23,079 | 51,944,572 |
| 2024-09-09 | 22.44 | 22.65 | 22 | 22.26 | -1.94% | 15,658 | 34,877,620 |
| 2024-09-06 | 23.56 | 23.57 | 22.6 | 22.7 | -3.65% | 22,718 | 52,149,955 |
| 2024-09-05 | 23.75 | 24 | 23.42 | 23.56 | -0.8% | 20,940 | 49,628,589 |
| 2024-09-04 | 24.19 | 24.3 | 23.47 | 23.75 | -1.66% | 28,846 | 68,494,915 |
| 2024-09-03 | 23.65 | 24.6 | 23.35 | 24.15 | +2.37% | 42,218 | 101,097,459 |
| 2024-09-02 | 24 | 24.54 | 23.57 | 23.59 | -2.12% | 45,628 | 109,592,831 |
| 2024-08-30 | 21.7 | 25.29 | 21.41 | 24.1 | +12.09% | 77,532 | 184,554,519 |
| 2024-08-29 | 21 | 21.88 | 20.82 | 21.5 | +1.46% | 26,642 | 57,281,921 |
| 2024-08-28 | 21 | 21.63 | 20.72 | 21.19 | -2.93% | 35,030 | 74,171,784 |
| 2024-08-27 | 23.56 | 23.88 | 21.75 | 21.83 | -8.74% | 50,903 | 115,144,758 |
| 2024-08-26 | 24.55 | 24.63 | 23.29 | 23.92 | -1.64% | 52,093 | 123,753,774 |
| 2024-08-23 | 22.78 | 24.9 | 22.54 | 24.32 | +6.2% | 73,951 | 179,288,595 |
| 2024-08-22 | 23.8 | 24.45 | 22.68 | 22.9 | -4.1% | 39,380 | 92,103,270 |
| 2024-08-21 | 22.9 | 24.57 | 22.9 | 23.88 | +3.51% | 40,947 | 97,549,205 |
| 2024-08-20 | 23.4 | 24.23 | 22.87 | 23.07 | -3.59% | 40,257 | 94,106,627 |
| 2024-08-19 | 24.29 | 25.19 | 23.69 | 23.93 | +1.48% | 72,878 | 177,637,843 |
| 2024-08-16 | 22.4 | 24.39 | 22.16 | 23.58 | +6.26% | 62,258 | 145,106,675 |
| 2024-08-15 | 21.63 | 23.18 | 21.1 | 22.19 | +2.49% | 30,441 | 67,910,877 |
| 2024-08-14 | 21.01 | 22.1 | 21.01 | 21.65 | +2.7% | 20,853 | 45,125,817 |
| 2024-08-13 | 20.74 | 21.15 | 20.48 | 21.08 | +1.84% | 8,194 | 17,102,827 |
| 2024-08-12 | 21.33 | 21.36 | 20.7 | 20.7 | -2.95% | 10,517 | 22,014,859 |
| 2024-08-09 | 21.6 | 21.8 | 21.33 | 21.33 | -0.65% | 10,871 | 23,476,009 |
| 2024-08-08 | 21.8 | 21.88 | 20.94 | 21.47 | -2.28% | 17,717 | 37,860,082 |
| 2024-08-07 | 22.36 | 22.63 | 21.8 | 21.97 | -2.44% | 18,697 | 41,568,446 |
| 2024-08-06 | 22.2 | 22.68 | 21.93 | 22.52 | +2.5% | 16,205 | 36,169,289 |
| 2024-08-05 | 22.62 | 23.37 | 21.97 | 21.97 | -4.1% | 25,147 | 56,704,836 |
| 2024-08-02 | 23.43 | 23.53 | 22.82 | 22.91 | -2.72% | 18,393 | 42,601,239 |
| 2024-08-01 | 24.17 | 24.41 | 23.35 | 23.55 | -2.57% | 26,645 | 63,048,747 |
| 2024-07-31 | 21.71 | 24.5 | 21.7 | 24.17 | +10.37% | 41,912 | 97,673,415 |
| 2024-07-30 | 21.9 | 22.29 | 21.52 | 21.9 | -0.18% | 17,651 | 38,729,330 |
| 2024-07-29 | 23.29 | 23.29 | 21.76 | 21.94 | -4.86% | 29,253 | 64,947,917 |
| 2024-07-26 | 22.8 | 23.43 | 22.47 | 23.06 | +1.27% | 29,234 | 67,468,636 |
| 2024-07-25 | 21.12 | 23.97 | 20.88 | 22.77 | +5.91% | 47,315 | 106,455,595 |
| 2024-07-24 | 21.56 | 22.01 | 21.41 | 21.5 | -1.29% | 20,025 | 43,340,876 |
| 2024-07-23 | 22.39 | 22.87 | 21.61 | 21.78 | -3.24% | 26,765 | 59,452,251 |
| 2024-07-22 | 21.69 | 22.6 | 21.33 | 22.51 | +6.94% | 38,966 | 86,326,630 |
| 2024-07-19 | 20.24 | 21.19 | 20.04 | 21.05 | +3.39% | 19,821 | 41,484,662 |
| 2024-07-18 | 20.5 | 20.56 | 19.81 | 20.36 | -1.17% | 13,364 | 26,855,528 |
| 2024-07-17 | 20.77 | 20.98 | 20.58 | 20.6 | -0.82% | 9,890 | 20,541,366 |
| 2024-07-16 | 20.4 | 20.93 | 20.11 | 20.77 | +1.71% | 14,247 | 29,180,332 |
| 2024-07-15 | 21.19 | 21.24 | 20.3 | 20.42 | -4.13% | 19,570 | 40,349,727 |
| 2024-07-12 | 21.89 | 22.16 | 21.18 | 21.3 | -3.71% | 15,272 | 32,898,387 |
| 2024-07-11 | 21.3 | 22.23 | 21.21 | 22.12 | -25.12% | 21,772 | 47,343,784 |
| 2024-07-10 | 30.12 | 30.36 | 29.43 | 29.54 | -2.48% | 15,988 | 47,801,858 |
| 2024-07-09 | 29.75 | 30.41 | 29.3 | 30.29 | +1.82% | 15,701 | 47,033,515 |
| 2024-07-08 | 30.7 | 30.7 | 29.69 | 29.75 | -2.62% | 9,523 | 28,626,379 |
| 2024-07-05 | 30.33 | 31.01 | 29.51 | 30.55 | +0.89% | 11,959 | 36,456,240 |
| 2024-07-04 | 31.45 | 32.09 | 30.28 | 30.28 | -3.66% | 12,772 | 39,687,246 |
| 2024-07-03 | 31.92 | 32.25 | 31.41 | 31.43 | -2.24% | 10,780 | 34,165,098 |
| 2024-07-02 | 33.19 | 33.29 | 32.05 | 32.15 | -2.49% | 16,243 | 53,089,519 |
| 2024-07-01 | 33 | 33.46 | 32.2 | 32.97 | -1.29% | 14,972 | 48,986,272 |
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：