股票概览
29.93
+18.86%
+4.75
26.8
开盘价
29.99
最高价
26.01
最低价
34,830
成交量
数据更新至: 2024-09-30
技术指标
24.50
MA5 (5日均线)
22.82
MA10 (10日均线)
22.81
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 | 26.8 | 29.99 | 26.01 | 29.93 | +18.86% | 34,830 | 98,151,375 |
| 2024-09-27 | 23.6 | 25.62 | 23.48 | 25.18 | +8.39% | 13,346 | 32,593,565 |
| 2024-09-26 | 22.42 | 23.23 | 22.23 | 23.23 | +4.5% | 15,727 | 35,754,594 |
| 2024-09-25 | 22.27 | 22.97 | 21.97 | 22.23 | +1.37% | 17,345 | 38,898,970 |
| 2024-09-24 | 20.92 | 21.99 | 20.7 | 21.93 | +5.08% | 14,067 | 30,155,344 |
| 2024-09-23 | 20.94 | 21.2 | 20.57 | 20.87 | +0.14% | 8,136 | 17,030,737 |
| 2024-09-20 | 21.28 | 21.5 | 20.74 | 20.84 | -2.07% | 10,522 | 22,090,388 |
| 2024-09-19 | 21.2 | 21.68 | 20.89 | 21.28 | +1% | 8,737 | 18,638,870 |
| 2024-09-18 | 21.64 | 21.83 | 20.76 | 21.07 | -2.63% | 9,710 | 20,417,576 |
| 2024-09-13 | 22.17 | 22.4 | 21.62 | 21.64 | -3.09% | 6,405 | 14,043,677 |
| 2024-09-12 | 22.75 | 22.98 | 22.24 | 22.33 | -0.93% | 6,217 | 14,023,252 |
| 2024-09-11 | 22.63 | 22.78 | 22.3 | 22.54 | -0.84% | 6,101 | 13,745,250 |
| 2024-09-10 | 22.02 | 23.15 | 21.61 | 22.73 | +3.6% | 10,847 | 24,143,714 |
| 2024-09-09 | 21.9 | 22.33 | 21.63 | 21.94 | -0.68% | 8,812 | 19,389,404 |
| 2024-09-06 | 23.39 | 23.39 | 22.09 | 22.09 | -3.96% | 9,059 | 20,409,691 |
| 2024-09-05 | 22.97 | 23.38 | 22.84 | 23 | +0.13% | 8,117 | 18,735,097 |
| 2024-09-04 | 23.01 | 23.21 | 22.66 | 22.97 | -1.16% | 9,279 | 21,288,236 |
| 2024-09-03 | 22.9 | 23.67 | 22.84 | 23.24 | +1% | 8,801 | 20,481,418 |
| 2024-09-02 | 24.07 | 24.74 | 22.88 | 23.01 | -4.92% | 11,193 | 26,426,384 |
| 2024-08-30 | 23.64 | 24.67 | 23.54 | 24.2 | +2.85% | 13,202 | 32,144,638 |
| 2024-08-29 | 22.89 | 23.76 | 22.51 | 23.53 | +2.35% | 10,535 | 24,605,201 |
| 2024-08-28 | 22.7 | 23.21 | 22.47 | 22.99 | +0.79% | 15,957 | 36,395,527 |
| 2024-08-27 | 23.64 | 24 | 22.62 | 22.81 | -6.13% | 18,859 | 43,650,137 |
| 2024-08-26 | 23.8 | 24.66 | 23.74 | 24.3 | +1.76% | 9,795 | 23,837,003 |
| 2024-08-23 | 23.96 | 24.22 | 23.3 | 23.88 | -0.54% | 11,685 | 27,815,763 |
| 2024-08-22 | 24.5 | 24.79 | 23.79 | 24.01 | -2% | 8,219 | 19,943,323 |
| 2024-08-21 | 24.6 | 24.98 | 24.38 | 24.5 | -0.41% | 6,941 | 17,119,998 |
| 2024-08-20 | 24.95 | 25.15 | 24.41 | 24.6 | -0.81% | 10,484 | 25,907,907 |
| 2024-08-19 | 26.55 | 26.64 | 24.8 | 24.8 | -5.27% | 16,429 | 41,618,080 |
| 2024-08-16 | 26.3 | 26.78 | 26.06 | 26.18 | -0.76% | 9,315 | 24,608,703 |
| 2024-08-15 | 25.33 | 26.74 | 25.33 | 26.38 | +3.17% | 12,612 | 33,124,957 |
| 2024-08-14 | 25.86 | 26 | 25.5 | 25.57 | -0.74% | 7,923 | 20,416,370 |
| 2024-08-13 | 25.58 | 25.96 | 25.24 | 25.76 | +0.7% | 7,926 | 20,249,669 |
| 2024-08-12 | 25.7 | 26.11 | 25.15 | 25.58 | -2.07% | 10,471 | 26,811,007 |
| 2024-08-09 | 26.68 | 26.91 | 26.12 | 26.12 | -0.46% | 9,854 | 26,105,389 |
| 2024-08-08 | 26.26 | 26.96 | 25.64 | 26.24 | -0.79% | 12,828 | 33,619,594 |
| 2024-08-07 | 26.35 | 27.2 | 26.19 | 26.45 | +0.34% | 13,305 | 35,556,108 |
| 2024-08-06 | 26.98 | 27.1 | 25.93 | 26.36 | -1.13% | 21,645 | 56,984,757 |
| 2024-08-05 | 28 | 28.14 | 26.58 | 26.66 | -6.03% | 15,060 | 41,121,638 |
| 2024-08-02 | 29.65 | 29.73 | 28.33 | 28.37 | -5.5% | 13,738 | 40,034,762 |
| 2024-08-01 | 29.63 | 30.62 | 29.09 | 30.02 | +2.28% | 18,334 | 54,727,723 |
| 2024-07-31 | 28 | 29.83 | 27.7 | 29.35 | +5.2% | 16,991 | 49,279,983 |
| 2024-07-30 | 27.45 | 28.36 | 27.38 | 27.9 | +1.05% | 10,572 | 29,429,458 |
| 2024-07-29 | 27.86 | 28.2 | 27.48 | 27.61 | -0.86% | 8,806 | 24,391,021 |
| 2024-07-26 | 27.9 | 28.36 | 26.98 | 27.85 | +0.47% | 10,542 | 29,347,782 |
| 2024-07-25 | 28.09 | 28.47 | 27.23 | 27.72 | -2.63% | 16,770 | 46,515,355 |
| 2024-07-24 | 28.89 | 29.65 | 28.33 | 28.47 | -2.57% | 14,635 | 42,062,629 |
| 2024-07-23 | 30.6 | 30.6 | 29.11 | 29.22 | -4.67% | 13,023 | 38,861,829 |
| 2024-07-22 | 30.12 | 31.09 | 30.12 | 30.65 | +2.17% | 17,389 | 53,291,863 |
| 2024-07-19 | 28.15 | 30.38 | 28.07 | 30 | +7.14% | 23,217 | 68,478,420 |
| 2024-07-18 | 28.5 | 28.5 | 27.29 | 28 | -2.64% | 18,816 | 52,255,516 |
| 2024-07-17 | 29.78 | 29.99 | 28.71 | 28.76 | -3.26% | 14,202 | 41,550,952 |
| 2024-07-16 | 29.6 | 29.95 | 28.81 | 29.73 | +0.68% | 17,022 | 50,100,727 |
| 2024-07-15 | 30.05 | 30.45 | 29.36 | 29.53 | -1.73% | 10,995 | 32,738,542 |
| 2024-07-12 | 31.17 | 31.2 | 29.85 | 30.05 | -3.35% | 15,349 | 46,576,870 |
| 2024-07-11 | 30.7 | 31.36 | 30.5 | 31.09 | +2.98% | 14,458 | 44,720,853 |
| 2024-07-10 | 29.94 | 30.68 | 29.73 | 30.19 | -0.43% | 17,146 | 51,793,614 |
| 2024-07-09 | 29.16 | 30.54 | 28.73 | 30.32 | +3.98% | 20,744 | 61,292,068 |
| 2024-07-08 | 29.79 | 30.65 | 29 | 29.16 | -2.61% | 15,575 | 46,288,839 |
| 2024-07-05 | 30.49 | 30.49 | 28.8 | 29.94 | -1.02% | 22,751 | 67,683,750 |
| 2024-07-04 | 33.8 | 34.03 | 29.84 | 30.25 | -11.26% | 34,179 | 107,575,376 |
| 2024-07-03 | 34 | 34.94 | 33.06 | 34.09 | +0.09% | 13,097 | 44,435,822 |
| 2024-07-02 | 35.2 | 35.42 | 33.82 | 34.06 | -3.79% | 11,126 | 38,363,785 |
| 2024-07-01 | 37.02 | 37.49 | 34.3 | 35.4 | -6.77% | 17,191 | 60,955,787 |
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：