股票概览
30.4
+16.79%
+4.37
26.48
开盘价
30.6
最高价
26.45
最低价
59,210
成交量
数据更新至: 2024-09-30
技术指标
25.20
MA5 (5日均线)
24.02
MA10 (10日均线)
25.37
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 | 26.48 | 30.6 | 26.45 | 30.4 | +16.79% | 59,210 | 168,997,568 |
| 2024-09-27 | 24.78 | 27.95 | 24.1 | 26.03 | +8.01% | 32,002 | 80,903,565 |
| 2024-09-26 | 22.85 | 24.2 | 22.43 | 24.1 | +5.1% | 23,392 | 54,289,910 |
| 2024-09-25 | 22.63 | 23.85 | 22.63 | 22.93 | +1.64% | 20,062 | 46,714,955 |
| 2024-09-24 | 22.58 | 22.98 | 22.11 | 22.56 | +0.53% | 16,106 | 36,268,025 |
| 2024-09-23 | 22.47 | 22.77 | 22.17 | 22.44 | -0.18% | 11,319 | 25,426,105 |
| 2024-09-20 | 23.05 | 23.11 | 22.15 | 22.48 | -2.05% | 16,073 | 35,944,496 |
| 2024-09-19 | 23.52 | 23.69 | 22.92 | 22.95 | -2.42% | 15,751 | 36,675,733 |
| 2024-09-18 | 22.9 | 23.97 | 22.53 | 23.52 | +3.38% | 22,644 | 52,860,968 |
| 2024-09-13 | 22.85 | 23.6 | 22.19 | 22.75 | -0.44% | 48,042 | 109,262,381 |
| 2024-09-12 | 24.61 | 24.8 | 22.58 | 22.85 | -7.11% | 55,894 | 130,413,744 |
| 2024-09-11 | 26.29 | 26.6 | 24.4 | 24.6 | -6.46% | 37,157 | 93,591,562 |
| 2024-09-10 | 27.5 | 27.5 | 25.42 | 26.3 | -3.31% | 20,747 | 54,230,601 |
| 2024-09-09 | 27.21 | 28.18 | 26.9 | 27.2 | -2.02% | 7,862 | 21,536,469 |
| 2024-09-06 | 28.27 | 28.49 | 27.26 | 27.76 | -2.6% | 7,571 | 21,003,621 |
| 2024-09-05 | 28.08 | 29.2 | 27.66 | 28.5 | +1.1% | 12,980 | 37,017,101 |
| 2024-09-04 | 28 | 28.66 | 27.57 | 28.19 | 0% | 8,369 | 23,681,964 |
| 2024-09-03 | 27.28 | 28.87 | 26.83 | 28.19 | +3.26% | 18,484 | 52,395,301 |
| 2024-09-02 | 26.42 | 27.95 | 26.25 | 27.3 | +3.57% | 25,375 | 69,087,952 |
| 2024-08-30 | 25.84 | 26.9 | 25.2 | 26.36 | +2.33% | 15,705 | 41,034,366 |
| 2024-08-29 | 25.03 | 26.01 | 24.59 | 25.76 | +1.66% | 17,498 | 44,428,281 |
| 2024-08-28 | 26.06 | 26.59 | 25.01 | 25.34 | -4.74% | 26,081 | 66,587,193 |
| 2024-08-27 | 25.88 | 28 | 25.88 | 26.6 | +0.76% | 23,067 | 62,246,682 |
| 2024-08-26 | 25.86 | 26.59 | 25.5 | 26.4 | +2.25% | 8,459 | 22,189,227 |
| 2024-08-23 | 27.42 | 27.42 | 25.2 | 25.82 | -5.39% | 16,822 | 43,780,701 |
| 2024-08-22 | 27.4 | 27.78 | 26.76 | 27.29 | -0.47% | 10,942 | 29,884,448 |
| 2024-08-21 | 25.9 | 27.91 | 25.62 | 27.42 | +4.82% | 26,420 | 71,968,674 |
| 2024-08-20 | 26.13 | 26.38 | 24.71 | 26.16 | +0.15% | 45,681 | 115,993,871 |
| 2024-08-19 | 28.03 | 28.03 | 25.91 | 26.12 | -5.87% | 31,248 | 82,413,415 |
| 2024-08-16 | 28.03 | 28.75 | 27.6 | 27.75 | -1.03% | 18,459 | 51,738,106 |
| 2024-08-15 | 29.29 | 29.3 | 27.5 | 28.04 | -4.3% | 31,735 | 89,443,251 |
| 2024-08-14 | 31.68 | 31.89 | 29.2 | 29.3 | -9.6% | 32,340 | 98,464,584 |
| 2024-08-13 | 33.99 | 33.99 | 31.31 | 32.41 | -1.79% | 27,184 | 87,837,294 |
| 2024-08-12 | 32.59 | 33.46 | 31.32 | 33 | +2.8% | 17,061 | 55,893,939 |
| 2024-08-09 | 33.25 | 33.8 | 31.95 | 32.1 | -3.57% | 15,738 | 51,524,303 |
| 2024-08-08 | 32.69 | 33.9 | 32.23 | 33.29 | +0.91% | 18,125 | 59,766,681 |
| 2024-08-07 | 33.3 | 33.47 | 32.06 | 32.99 | +0.55% | 9,256 | 30,428,025 |
| 2024-08-06 | 31.65 | 33.7 | 31.65 | 32.81 | +3.99% | 11,658 | 37,774,724 |
| 2024-08-05 | 32.39 | 33.3 | 31.31 | 31.55 | -2.59% | 12,535 | 40,545,229 |
| 2024-08-02 | 32.21 | 33.25 | 32.19 | 32.39 | 0% | 9,327 | 30,603,073 |
| 2024-08-01 | 32.82 | 33.1 | 32.05 | 32.39 | -0.22% | 6,762 | 22,013,225 |
| 2024-07-31 | 30.01 | 32.63 | 29.75 | 32.46 | +8.2% | 13,727 | 43,583,238 |
| 2024-07-30 | 30.28 | 30.87 | 29.8 | 30 | -1.77% | 8,148 | 24,664,511 |
| 2024-07-29 | 31.39 | 31.43 | 30.5 | 30.54 | -2.55% | 3,952 | 12,180,353 |
| 2024-07-26 | 31.88 | 31.9 | 30.98 | 31.34 | -1.63% | 6,430 | 20,088,842 |
| 2024-07-25 | 30.99 | 32.5 | 30.58 | 31.86 | +1.76% | 10,767 | 34,112,087 |
| 2024-07-24 | 33.42 | 33.42 | 30.91 | 31.31 | -4.46% | 10,827 | 34,286,191 |
| 2024-07-23 | 33.95 | 33.95 | 32.54 | 32.77 | -3.5% | 8,769 | 29,083,917 |
| 2024-07-22 | 34.06 | 34.56 | 33.56 | 33.96 | 0% | 6,982 | 23,833,437 |
| 2024-07-19 | 33.03 | 34.28 | 32.25 | 33.96 | +2.14% | 17,245 | 57,610,296 |
| 2024-07-18 | 32.62 | 33.69 | 32.45 | 33.25 | -0.24% | 7,527 | 24,929,930 |
| 2024-07-17 | 31.52 | 33.92 | 31.52 | 33.33 | +4.81% | 18,935 | 62,589,292 |
| 2024-07-16 | 32.23 | 32.86 | 31.41 | 31.8 | -2.33% | 12,270 | 39,187,667 |
| 2024-07-15 | 33.2 | 33.31 | 32.23 | 32.56 | -2.92% | 9,443 | 30,897,878 |
| 2024-07-12 | 31.95 | 34.19 | 31.95 | 33.54 | +4.98% | 22,769 | 75,978,032 |
| 2024-07-11 | 31.45 | 32.93 | 30.88 | 31.95 | +4.07% | 20,960 | 67,419,979 |
| 2024-07-10 | 30.6 | 31.5 | 30.2 | 30.7 | +0.49% | 5,708 | 17,560,404 |
| 2024-07-09 | 30.8 | 31.2 | 29.12 | 30.55 | -0.81% | 20,795 | 62,575,831 |
| 2024-07-08 | 32.5 | 32.5 | 30.1 | 30.8 | -3.11% | 14,864 | 46,189,515 |
| 2024-07-05 | 29.36 | 31.96 | 29.02 | 31.79 | +8.28% | 22,954 | 70,937,081 |
| 2024-07-04 | 29.07 | 30.15 | 29.07 | 29.36 | +0.1% | 11,426 | 33,928,131 |
| 2024-07-03 | 29.03 | 29.9 | 28.65 | 29.33 | +1.14% | 11,261 | 33,083,076 |
| 2024-07-02 | 29.92 | 29.92 | 28.81 | 29 | -1.49% | 12,354 | 36,062,511 |
| 2024-07-01 | 29.51 | 29.94 | 28.4 | 29.44 | -1.01% | 17,153 | 50,096,283 |
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：