股票概览
28.49
+15.16%
+3.75
25.73
开盘价
29.03
最高价
25.56
最低价
26,569
成交量
数据更新至: 2024-09-30
技术指标
24.21
MA5 (5日均线)
22.76
MA10 (10日均线)
22.75
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 | 25.73 | 29.03 | 25.56 | 28.49 | +15.16% | 26,569 | 72,381,532 |
| 2024-09-27 | 23.22 | 24.8 | 23.22 | 24.74 | +6.64% | 5,716 | 13,721,578 |
| 2024-09-26 | 22.14 | 23.26 | 22.14 | 23.2 | +3.76% | 8,359 | 19,022,853 |
| 2024-09-25 | 22.41 | 23.09 | 22.3 | 22.36 | +0.49% | 8,260 | 18,741,842 |
| 2024-09-24 | 21.14 | 22.4 | 21.02 | 22.25 | +5.25% | 8,860 | 19,280,737 |
| 2024-09-23 | 21.36 | 21.65 | 21.06 | 21.14 | -1.72% | 4,517 | 9,619,550 |
| 2024-09-20 | 21.6 | 21.7 | 21.24 | 21.51 | -0.51% | 3,703 | 7,944,073 |
| 2024-09-19 | 21.01 | 21.85 | 20.84 | 21.62 | +3.4% | 7,476 | 16,058,983 |
| 2024-09-18 | 21.54 | 21.69 | 20.73 | 20.91 | -2.38% | 5,113 | 10,795,393 |
| 2024-09-13 | 22.11 | 22.13 | 21.36 | 21.42 | -2.59% | 5,265 | 11,452,606 |
| 2024-09-12 | 22.63 | 22.76 | 21.91 | 21.99 | -2.44% | 7,022 | 15,609,139 |
| 2024-09-11 | 22.88 | 22.99 | 22.44 | 22.54 | -1.49% | 4,286 | 9,706,904 |
| 2024-09-10 | 22.46 | 23.09 | 22.35 | 22.88 | +1.96% | 5,524 | 12,510,356 |
| 2024-09-09 | 22.21 | 22.75 | 21.85 | 22.44 | +0.18% | 6,943 | 15,558,837 |
| 2024-09-06 | 23.32 | 23.4 | 22.26 | 22.4 | -2.52% | 8,425 | 18,961,601 |
| 2024-09-05 | 22.42 | 23.24 | 22.24 | 22.98 | +2.5% | 10,251 | 23,387,951 |
| 2024-09-04 | 22.02 | 22.54 | 21.73 | 22.42 | +1.96% | 15,292 | 33,956,509 |
| 2024-09-03 | 21.44 | 22.37 | 21.43 | 21.99 | +1.34% | 19,391 | 42,571,709 |
| 2024-09-02 | 23 | 23.38 | 21.22 | 21.7 | -16.41% | 37,315 | 82,481,001 |
| 2024-08-30 | 25.37 | 26.27 | 25.21 | 25.96 | +2.41% | 9,207 | 23,926,865 |
| 2024-08-29 | 24.69 | 25.58 | 24.4 | 25.35 | +3.05% | 6,454 | 16,266,353 |
| 2024-08-28 | 24.8 | 24.96 | 24.21 | 24.6 | +0.82% | 4,664 | 11,472,037 |
| 2024-08-27 | 25.17 | 25.28 | 24.21 | 24.4 | -2.83% | 5,334 | 13,220,504 |
| 2024-08-26 | 24.99 | 25.18 | 24.42 | 25.11 | +2.24% | 5,218 | 13,007,816 |
| 2024-08-23 | 25.11 | 25.11 | 24.1 | 24.56 | -1.92% | 6,683 | 16,381,354 |
| 2024-08-22 | 25.65 | 25.65 | 24.96 | 25.04 | -1.57% | 6,425 | 16,225,211 |
| 2024-08-21 | 25.6 | 26.1 | 25.36 | 25.44 | -0.7% | 6,286 | 16,134,506 |
| 2024-08-20 | 26.26 | 26.44 | 25.56 | 25.62 | -1.61% | 9,861 | 25,535,686 |
| 2024-08-19 | 27.3 | 27.3 | 26.04 | 26.04 | -8.76% | 22,952 | 60,872,278 |
| 2024-08-16 | 28.36 | 28.93 | 28.05 | 28.54 | +0.74% | 11,907 | 34,090,814 |
| 2024-08-15 | 27.8 | 28.42 | 27.57 | 28.33 | +1.87% | 8,438 | 23,706,069 |
| 2024-08-14 | 27.65 | 28.04 | 27.6 | 27.81 | +0.58% | 7,283 | 20,280,082 |
| 2024-08-13 | 27.1 | 27.65 | 26.8 | 27.65 | +2.22% | 7,712 | 21,105,138 |
| 2024-08-12 | 26.88 | 27.25 | 26.4 | 27.05 | +0.56% | 7,350 | 19,744,827 |
| 2024-08-09 | 27.4 | 27.87 | 26.86 | 26.9 | +0.56% | 8,878 | 24,162,998 |
| 2024-08-08 | 26.67 | 27.28 | 25.99 | 26.75 | +0.72% | 8,502 | 22,639,195 |
| 2024-08-07 | 26.36 | 27.26 | 25.91 | 26.56 | +0.76% | 11,064 | 29,730,525 |
| 2024-08-06 | 26.56 | 27.18 | 25.94 | 26.36 | +2.25% | 8,715 | 22,963,536 |
| 2024-08-05 | 27.45 | 27.75 | 25.78 | 25.78 | -7.3% | 16,693 | 44,462,624 |
| 2024-08-02 | 28.9 | 29 | 27.75 | 27.81 | -5.05% | 11,552 | 32,855,822 |
| 2024-08-01 | 28.8 | 29.86 | 28.42 | 29.29 | +3.17% | 16,855 | 49,214,004 |
| 2024-07-31 | 26.6 | 28.46 | 26.56 | 28.39 | +5.97% | 13,951 | 38,825,803 |
| 2024-07-30 | 26.45 | 27.17 | 26.06 | 26.79 | +1.06% | 8,552 | 22,836,902 |
| 2024-07-29 | 27.15 | 27.55 | 26.45 | 26.51 | -3.04% | 10,794 | 28,983,382 |
| 2024-07-26 | 27.18 | 27.75 | 27.01 | 27.34 | -0.04% | 8,922 | 24,456,549 |
| 2024-07-25 | 27.64 | 28.11 | 27.13 | 27.35 | -1.05% | 7,847 | 21,639,027 |
| 2024-07-24 | 27.99 | 28.99 | 27.59 | 27.64 | -2.16% | 11,499 | 32,445,039 |
| 2024-07-23 | 29.6 | 29.9 | 28.25 | 28.25 | -5.49% | 11,834 | 34,515,815 |
| 2024-07-22 | 29.88 | 30.42 | 29.67 | 29.89 | -0.76% | 12,837 | 38,535,939 |
| 2024-07-19 | 28.41 | 30.84 | 28.41 | 30.12 | +5.13% | 21,734 | 64,951,263 |
| 2024-07-18 | 28.3 | 29.18 | 27.49 | 28.65 | -0.45% | 15,761 | 44,412,535 |
| 2024-07-17 | 30 | 30.22 | 28.75 | 28.78 | -4.7% | 14,943 | 43,972,445 |
| 2024-07-16 | 29.26 | 30.25 | 28.82 | 30.2 | +2.13% | 15,912 | 47,103,682 |
| 2024-07-15 | 29.77 | 30.28 | 29.31 | 29.57 | +0.54% | 12,282 | 36,589,453 |
| 2024-07-12 | 30 | 30.11 | 29.23 | 29.41 | -1.97% | 9,459 | 27,972,250 |
| 2024-07-11 | 29.8 | 30.46 | 29.5 | 30 | +2.42% | 13,409 | 40,276,818 |
| 2024-07-10 | 28.87 | 29.9 | 28.87 | 29.29 | -0.03% | 10,930 | 32,167,242 |
| 2024-07-09 | 27.42 | 29.66 | 26.72 | 29.3 | +6.93% | 17,154 | 48,852,072 |
| 2024-07-08 | 27.78 | 28.74 | 27.36 | 27.4 | -2.21% | 8,447 | 23,635,667 |
| 2024-07-05 | 28.1 | 28.4 | 27.11 | 28.02 | +1.23% | 9,911 | 27,576,266 |
| 2024-07-04 | 28.7 | 29.11 | 27.68 | 27.68 | -4.42% | 12,063 | 34,181,391 |
| 2024-07-03 | 28.78 | 29.64 | 27.78 | 28.96 | +1.65% | 11,622 | 33,417,485 |
| 2024-07-02 | 29.02 | 29.38 | 28.3 | 28.49 | -1.55% | 9,977 | 28,923,645 |
| 2024-07-01 | 29.99 | 29.99 | 27.96 | 28.94 | -3.28% | 16,268 | 46,736,554 |
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：