股票概览
29.91
+17.99%
+4.56
27.5
开盘价
30.03
最高价
26.99
最低价
150,707
成交量
数据更新至: 2024-09-30
技术指标
24.60
MA5 (5日均线)
22.95
MA10 (10日均线)
22.64
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 | 27.5 | 30.03 | 26.99 | 29.91 | +17.99% | 150,707 | 432,296,581 |
| 2024-09-27 | 23.73 | 25.55 | 23.66 | 25.35 | +9.03% | 47,973 | 117,451,613 |
| 2024-09-26 | 22.21 | 23.25 | 22.21 | 23.25 | +3.52% | 40,199 | 91,429,967 |
| 2024-09-25 | 22.1 | 23.08 | 22.1 | 22.46 | +1.91% | 49,846 | 113,007,612 |
| 2024-09-24 | 21.02 | 22.04 | 20.71 | 22.04 | +5.1% | 41,148 | 88,504,984 |
| 2024-09-23 | 21.36 | 21.49 | 20.82 | 20.97 | -2.28% | 30,932 | 65,299,654 |
| 2024-09-20 | 21.6 | 21.78 | 21.23 | 21.46 | -0.42% | 27,543 | 59,225,744 |
| 2024-09-19 | 21.2 | 21.8 | 21.04 | 21.55 | +2.04% | 26,889 | 57,764,119 |
| 2024-09-18 | 21.45 | 21.61 | 20.75 | 21.12 | -1.35% | 27,207 | 57,353,731 |
| 2024-09-13 | 22.39 | 22.4 | 19.87 | 21.41 | -3.03% | 28,993 | 63,113,854 |
| 2024-09-12 | 22.3 | 22.56 | 22.05 | 22.08 | -0.36% | 19,141 | 42,729,838 |
| 2024-09-11 | 22.09 | 22.36 | 21.95 | 22.16 | -0.14% | 18,769 | 41,626,912 |
| 2024-09-10 | 21.65 | 22.37 | 21.34 | 22.19 | +2.54% | 24,745 | 53,810,635 |
| 2024-09-09 | 21.85 | 22.09 | 21.51 | 21.64 | -1.41% | 20,730 | 45,124,380 |
| 2024-09-06 | 22.63 | 22.76 | 21.86 | 21.95 | -3.73% | 27,956 | 62,080,418 |
| 2024-09-05 | 22.35 | 23 | 22.35 | 22.8 | +1.74% | 24,471 | 55,620,897 |
| 2024-09-04 | 22.26 | 22.85 | 22.26 | 22.41 | -0.66% | 18,453 | 41,535,665 |
| 2024-09-03 | 22.35 | 22.76 | 22.27 | 22.56 | +1.39% | 22,349 | 50,338,037 |
| 2024-09-02 | 23.3 | 23.48 | 22.23 | 22.25 | -4.55% | 37,273 | 84,430,693 |
| 2024-08-30 | 22.7 | 23.74 | 22.63 | 23.31 | +2.51% | 39,021 | 91,338,165 |
| 2024-08-29 | 22.16 | 22.9 | 21.95 | 22.74 | +1.74% | 28,404 | 64,291,150 |
| 2024-08-28 | 22.25 | 22.7 | 22.05 | 22.35 | +0.22% | 24,504 | 54,746,881 |
| 2024-08-27 | 23 | 23 | 22.2 | 22.3 | -3.17% | 31,032 | 69,744,227 |
| 2024-08-26 | 23.16 | 23.45 | 22.88 | 23.03 | -0.56% | 20,891 | 48,311,644 |
| 2024-08-23 | 23.06 | 23.36 | 22.68 | 23.16 | +0.87% | 28,145 | 64,989,613 |
| 2024-08-22 | 23.94 | 24.05 | 22.93 | 22.96 | -3.57% | 38,144 | 89,104,567 |
| 2024-08-21 | 24.08 | 24.66 | 23.73 | 23.81 | -1.45% | 29,349 | 70,858,735 |
| 2024-08-20 | 25.09 | 25.3 | 24 | 24.16 | -3.24% | 30,458 | 74,398,944 |
| 2024-08-19 | 24.85 | 25.34 | 24.85 | 24.97 | -0.4% | 23,499 | 58,884,377 |
| 2024-08-16 | 24.9 | 25.55 | 24.85 | 25.07 | +0.44% | 27,492 | 69,159,187 |
| 2024-08-15 | 24.54 | 25.45 | 24.24 | 24.96 | +2.04% | 34,587 | 86,321,765 |
| 2024-08-14 | 24.78 | 24.93 | 24.45 | 24.46 | -1.13% | 22,186 | 54,804,462 |
| 2024-08-13 | 24.34 | 24.82 | 24.26 | 24.74 | +1.81% | 28,555 | 69,991,088 |
| 2024-08-12 | 25.81 | 25.81 | 24 | 24.3 | -5.85% | 62,195 | 152,979,442 |
| 2024-08-09 | 26.43 | 26.62 | 25.77 | 25.81 | -1.22% | 32,283 | 84,373,663 |
| 2024-08-08 | 26.28 | 26.6 | 25.6 | 26.13 | -0.99% | 36,783 | 95,923,052 |
| 2024-08-07 | 26.53 | 26.9 | 26.31 | 26.39 | -0.68% | 30,811 | 82,033,904 |
| 2024-08-06 | 26.7 | 26.96 | 26.26 | 26.57 | +1.61% | 34,126 | 90,438,939 |
| 2024-08-05 | 27.55 | 28.05 | 26.12 | 26.15 | -6.77% | 62,491 | 168,489,918 |
| 2024-08-02 | 28.94 | 29.2 | 27.99 | 28.05 | -3.94% | 51,397 | 146,863,958 |
| 2024-08-01 | 29.63 | 29.75 | 29.09 | 29.2 | -0.85% | 52,010 | 153,115,879 |
| 2024-07-31 | 28 | 29.57 | 28 | 29.45 | +5.29% | 65,575 | 190,442,422 |
| 2024-07-30 | 28.23 | 28.75 | 27.9 | 27.97 | -1.03% | 33,939 | 95,713,807 |
| 2024-07-29 | 28.89 | 28.89 | 27.86 | 28.26 | -0.56% | 35,562 | 100,292,763 |
| 2024-07-26 | 28.18 | 28.85 | 27.82 | 28.42 | +0.25% | 43,181 | 122,229,764 |
| 2024-07-25 | 28.08 | 29.28 | 28.03 | 28.35 | +0.28% | 45,947 | 131,342,534 |
| 2024-07-24 | 28.35 | 29.12 | 28.22 | 28.27 | -0.21% | 55,893 | 160,094,764 |
| 2024-07-23 | 29.43 | 29.67 | 28.3 | 28.33 | -3.31% | 52,769 | 153,109,008 |
| 2024-07-22 | 29.15 | 29.55 | 29.01 | 29.3 | +0.17% | 49,046 | 143,432,839 |
| 2024-07-19 | 28 | 29.93 | 27.83 | 29.25 | +3.94% | 82,564 | 241,444,935 |
| 2024-07-18 | 27.88 | 28.45 | 27.16 | 28.14 | -0.21% | 63,013 | 174,850,186 |
| 2024-07-17 | 28.27 | 29.27 | 28.12 | 28.2 | -0.28% | 83,899 | 239,934,682 |
| 2024-07-16 | 25.8 | 29 | 25.56 | 28.28 | +9.06% | 125,584 | 345,917,651 |
| 2024-07-15 | 26.5 | 26.66 | 25.85 | 25.93 | -2.7% | 35,002 | 91,518,229 |
| 2024-07-12 | 26.88 | 27.03 | 26.61 | 26.65 | -1.37% | 35,408 | 94,784,613 |
| 2024-07-11 | 27 | 27.33 | 26.81 | 27.02 | +2.19% | 50,550 | 136,622,736 |
| 2024-07-10 | 26.51 | 26.91 | 26.25 | 26.44 | -0.97% | 43,641 | 116,294,705 |
| 2024-07-09 | 25.99 | 26.94 | 25.59 | 26.7 | +2.97% | 55,264 | 145,400,480 |
| 2024-07-08 | 27.2 | 27.26 | 25.71 | 25.93 | -5.71% | 60,031 | 158,451,484 |
| 2024-07-05 | 27 | 27.6 | 26.51 | 27.5 | +1.1% | 47,394 | 128,629,995 |
| 2024-07-04 | 28.5 | 28.58 | 27.16 | 27.2 | -3.89% | 53,551 | 148,311,239 |
| 2024-07-03 | 28.8 | 29 | 27.9 | 28.3 | -2.41% | 60,467 | 171,372,835 |
| 2024-07-02 | 30.75 | 31.2 | 28.9 | 29 | +0.69% | 95,555 | 285,007,267 |
| 2024-07-01 | 28.5 | 29.36 | 27.6 | 28.8 | +0.88% | 63,038 | 178,788,498 |
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：