股票概览
30.86
+19.98%
+5.14
30.86
开盘价
30.86
最高价
29.08
最低价
33,132
成交量
数据更新至: 2024-09-30
技术指标
23.89
MA5 (5日均线)
21.75
MA10 (10日均线)
20.82
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 | 30.86 | 30.86 | 29.08 | 30.86 | +19.98% | 33,132 | 101,839,464 |
| 2024-09-27 | 21.69 | 25.72 | 21.66 | 25.72 | +20.02% | 16,003 | 38,967,264 |
| 2024-09-26 | 20.8 | 21.43 | 20.57 | 21.43 | +2.98% | 8,470 | 17,797,908 |
| 2024-09-25 | 20.82 | 21.22 | 20.6 | 20.81 | +0.92% | 10,769 | 22,494,290 |
| 2024-09-24 | 20.1 | 20.64 | 19.66 | 20.62 | +3.15% | 9,570 | 19,413,512 |
| 2024-09-23 | 20.01 | 20.15 | 19.76 | 19.99 | +0.6% | 5,555 | 11,086,896 |
| 2024-09-20 | 19.82 | 20.69 | 19.73 | 19.87 | +0.25% | 6,917 | 13,902,570 |
| 2024-09-19 | 19.02 | 20.19 | 18.85 | 19.82 | +4.65% | 6,308 | 12,312,467 |
| 2024-09-18 | 19.29 | 19.5 | 18.64 | 18.94 | -2.57% | 5,894 | 11,137,683 |
| 2024-09-13 | 19.85 | 20.15 | 19.06 | 19.44 | -2.07% | 7,614 | 14,923,721 |
| 2024-09-12 | 19.72 | 20.25 | 19.72 | 19.85 | +1.17% | 6,157 | 12,340,987 |
| 2024-09-11 | 19.71 | 19.88 | 19.43 | 19.62 | -0.46% | 3,083 | 6,072,946 |
| 2024-09-10 | 19.44 | 19.89 | 18.91 | 19.71 | +1.39% | 6,106 | 11,857,329 |
| 2024-09-09 | 19.53 | 19.66 | 19.12 | 19.44 | -0.41% | 3,419 | 6,628,418 |
| 2024-09-06 | 20.22 | 20.33 | 19.48 | 19.52 | -3.79% | 5,970 | 11,802,650 |
| 2024-09-05 | 19.86 | 20.42 | 19.85 | 20.29 | +2.17% | 4,954 | 10,023,284 |
| 2024-09-04 | 19.96 | 20.35 | 19.8 | 19.86 | -1.19% | 4,307 | 8,608,906 |
| 2024-09-03 | 19.74 | 20.34 | 19.74 | 20.1 | +1.62% | 5,006 | 10,063,584 |
| 2024-09-02 | 20.65 | 20.65 | 19.71 | 19.78 | -4.31% | 6,411 | 12,876,528 |
| 2024-08-30 | 20.06 | 20.91 | 20.06 | 20.67 | +2.78% | 8,262 | 17,064,601 |
| 2024-08-29 | 19.87 | 20.28 | 19.73 | 20.11 | +0.8% | 3,517 | 7,043,401 |
| 2024-08-28 | 19.56 | 20.15 | 19.45 | 19.95 | +1.27% | 3,658 | 7,245,777 |
| 2024-08-27 | 20.03 | 20.21 | 19.6 | 19.7 | -1.15% | 3,818 | 7,565,408 |
| 2024-08-26 | 19.45 | 20.16 | 19.42 | 19.93 | +2.57% | 6,724 | 13,365,121 |
| 2024-08-23 | 19.83 | 19.97 | 19.4 | 19.43 | -1.47% | 5,559 | 10,920,273 |
| 2024-08-22 | 19.97 | 20.51 | 19.72 | 19.72 | -0.5% | 5,140 | 10,314,244 |
| 2024-08-21 | 20.25 | 20.25 | 19.8 | 19.82 | -0.9% | 3,051 | 6,096,677 |
| 2024-08-20 | 20.33 | 20.49 | 19.92 | 20 | -1.53% | 4,210 | 8,454,467 |
| 2024-08-19 | 20.49 | 20.81 | 20.19 | 20.31 | -0.83% | 4,154 | 8,537,428 |
| 2024-08-16 | 20.31 | 20.85 | 20.05 | 20.48 | +1.09% | 5,963 | 12,205,174 |
| 2024-08-15 | 20.2 | 20.58 | 19.75 | 20.26 | +0.35% | 8,645 | 17,469,241 |
| 2024-08-14 | 20.68 | 20.68 | 20.01 | 20.19 | -1.9% | 6,878 | 13,925,989 |
| 2024-08-13 | 21.01 | 21.01 | 20.22 | 20.58 | -2.05% | 7,142 | 14,688,695 |
| 2024-08-12 | 21.05 | 21.3 | 20.88 | 21.01 | -0.94% | 2,358 | 4,963,639 |
| 2024-08-09 | 21.59 | 21.7 | 21.19 | 21.21 | -1.26% | 3,600 | 7,693,139 |
| 2024-08-08 | 21.68 | 21.89 | 21.19 | 21.48 | -1.87% | 5,180 | 11,144,076 |
| 2024-08-07 | 21.65 | 22.19 | 21.65 | 21.89 | +0.51% | 6,327 | 13,908,858 |
| 2024-08-06 | 21.71 | 22.2 | 21.52 | 21.78 | +0.88% | 6,464 | 14,023,990 |
| 2024-08-05 | 22 | 22.35 | 21.44 | 21.59 | -3.23% | 7,971 | 17,416,271 |
| 2024-08-02 | 22.78 | 23.12 | 22.25 | 22.31 | -3.29% | 5,869 | 13,312,422 |
| 2024-08-01 | 23.46 | 23.63 | 22.91 | 23.07 | -1.66% | 5,606 | 12,984,448 |
| 2024-07-31 | 22.09 | 23.47 | 21.8 | 23.46 | +6.15% | 8,202 | 18,824,488 |
| 2024-07-30 | 22.09 | 22.48 | 21.78 | 22.1 | 0% | 2,781 | 6,155,991 |
| 2024-07-29 | 22.13 | 22.36 | 21.75 | 22.1 | -0.27% | 4,029 | 8,895,028 |
| 2024-07-26 | 22.22 | 22.48 | 21.81 | 22.16 | +0.73% | 3,764 | 8,325,417 |
| 2024-07-25 | 21.66 | 22.5 | 21.57 | 22 | +0.78% | 4,462 | 9,796,716 |
| 2024-07-24 | 22.81 | 23.12 | 21.75 | 21.83 | -5.37% | 7,992 | 17,706,718 |
| 2024-07-23 | 23.54 | 24.1 | 23.01 | 23.07 | -2.41% | 6,465 | 15,300,928 |
| 2024-07-22 | 23.04 | 24.24 | 23.04 | 23.64 | +4.28% | 9,663 | 22,877,449 |
| 2024-07-19 | 21.9 | 22.96 | 21.79 | 22.67 | +3.14% | 8,099 | 18,287,256 |
| 2024-07-18 | 22.51 | 23.19 | 21.52 | 21.98 | -2.87% | 8,505 | 18,613,328 |
| 2024-07-17 | 22.8 | 23.2 | 22.63 | 22.63 | -0.96% | 3,528 | 8,064,523 |
| 2024-07-16 | 22.54 | 22.97 | 22.26 | 22.85 | +1.47% | 3,415 | 7,759,024 |
| 2024-07-15 | 23.38 | 23.44 | 22.4 | 22.52 | -3.6% | 4,819 | 10,944,619 |
| 2024-07-12 | 24.08 | 24.14 | 23.33 | 23.36 | -2.34% | 3,301 | 7,792,716 |
| 2024-07-11 | 23.96 | 24.19 | 23.61 | 23.92 | +2.57% | 5,822 | 13,944,406 |
| 2024-07-10 | 23.5 | 23.92 | 23.06 | 23.32 | -0.13% | 3,693 | 8,683,550 |
| 2024-07-09 | 23.22 | 23.49 | 22.32 | 23.35 | +2.64% | 4,998 | 11,531,630 |
| 2024-07-08 | 23.46 | 23.5 | 22.65 | 22.75 | -3.03% | 4,973 | 11,416,119 |
| 2024-07-05 | 23.13 | 23.78 | 22.5 | 23.46 | +0.47% | 5,371 | 12,547,083 |
| 2024-07-04 | 24.5 | 24.51 | 23.2 | 23.35 | -4.69% | 7,035 | 16,665,293 |
| 2024-07-03 | 25.19 | 25.19 | 24.32 | 24.5 | -2.39% | 4,045 | 9,949,816 |
| 2024-07-02 | 24.35 | 25.84 | 24.35 | 25.1 | +2.74% | 6,866 | 17,339,621 |
| 2024-07-01 | 24.91 | 25.07 | 23.66 | 24.43 | -2.12% | 7,117 | 17,227,207 |
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：