股票概览
28.9
+18.98%
+4.61
26
开盘价
29
最高价
25
最低价
35,445
成交量
数据更新至: 2024-09-30
技术指标
23.90
MA5 (5日均线)
22.23
MA10 (10日均线)
22.03
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 | 29 | 25 | 28.9 | +18.98% | 35,445 | 95,965,662 |
| 2024-09-27 | 23.48 | 25 | 23.08 | 24.29 | +6.4% | 12,107 | 29,172,238 |
| 2024-09-26 | 21.8 | 22.86 | 21.8 | 22.83 | +3.77% | 8,527 | 19,203,185 |
| 2024-09-25 | 21.69 | 22.6 | 21.58 | 22 | +2.33% | 9,023 | 19,994,888 |
| 2024-09-24 | 20.78 | 21.6 | 20.53 | 21.5 | +4.93% | 7,266 | 15,335,475 |
| 2024-09-23 | 20.63 | 20.93 | 20.49 | 20.49 | -0.77% | 2,843 | 5,863,317 |
| 2024-09-20 | 20.91 | 21.07 | 20.56 | 20.65 | -0.82% | 3,422 | 7,085,871 |
| 2024-09-19 | 20.48 | 21.15 | 20.23 | 20.82 | +2.11% | 5,024 | 10,417,821 |
| 2024-09-18 | 20.5 | 20.61 | 20 | 20.39 | -0.05% | 5,413 | 10,964,186 |
| 2024-09-13 | 20.98 | 21.08 | 20.36 | 20.4 | -2.76% | 6,278 | 12,958,003 |
| 2024-09-12 | 21.35 | 21.58 | 20.98 | 20.98 | -1.36% | 4,689 | 9,946,287 |
| 2024-09-11 | 21.41 | 21.67 | 21.01 | 21.27 | -1.07% | 4,288 | 9,162,347 |
| 2024-09-10 | 21.3 | 21.65 | 21 | 21.5 | +0.8% | 5,063 | 10,789,473 |
| 2024-09-09 | 21.15 | 21.54 | 21.01 | 21.33 | +0.14% | 4,205 | 8,958,456 |
| 2024-09-06 | 22.41 | 22.41 | 21.3 | 21.3 | -4.7% | 6,587 | 14,295,423 |
| 2024-09-05 | 22.3 | 22.6 | 22.19 | 22.35 | +0.68% | 4,819 | 10,805,788 |
| 2024-09-04 | 22.22 | 22.5 | 21.83 | 22.2 | -0.13% | 5,928 | 13,165,827 |
| 2024-09-03 | 21.83 | 22.5 | 21.83 | 22.23 | +0.95% | 6,830 | 15,186,366 |
| 2024-09-02 | 23.05 | 23.24 | 21.88 | 22.02 | -4.55% | 9,535 | 21,368,611 |
| 2024-08-30 | 22.18 | 23.55 | 22.15 | 23.07 | +4.11% | 13,119 | 30,216,033 |
| 2024-08-29 | 21.83 | 22.35 | 21.44 | 22.16 | +1.89% | 6,897 | 15,187,948 |
| 2024-08-28 | 21.69 | 22.06 | 21.4 | 21.75 | +0.79% | 5,627 | 12,235,425 |
| 2024-08-27 | 21.99 | 22.09 | 21.55 | 21.58 | -1.73% | 5,111 | 11,087,080 |
| 2024-08-26 | 21.89 | 22.24 | 21.82 | 21.96 | +0.37% | 5,067 | 11,147,909 |
| 2024-08-23 | 21.84 | 21.98 | 21.53 | 21.88 | +0.23% | 6,037 | 13,141,535 |
| 2024-08-22 | 22.56 | 22.7 | 21.8 | 21.83 | -2.54% | 8,149 | 18,067,906 |
| 2024-08-21 | 23.06 | 23.17 | 22.34 | 22.4 | -2.65% | 7,922 | 18,015,783 |
| 2024-08-20 | 23.86 | 23.93 | 23 | 23.01 | -3.32% | 8,926 | 20,822,022 |
| 2024-08-19 | 24.19 | 24.47 | 23.8 | 23.8 | -2.18% | 8,609 | 20,749,288 |
| 2024-08-16 | 24.5 | 24.81 | 24.28 | 24.33 | -0.29% | 8,799 | 21,575,867 |
| 2024-08-15 | 24.53 | 24.84 | 24.19 | 24.4 | -0.04% | 7,725 | 18,961,903 |
| 2024-08-14 | 24.8 | 24.8 | 24.35 | 24.41 | -1.29% | 4,133 | 10,160,725 |
| 2024-08-13 | 24.41 | 24.76 | 24.3 | 24.73 | +1.35% | 5,589 | 13,705,805 |
| 2024-08-12 | 24.3 | 24.71 | 24.05 | 24.4 | -0.2% | 5,383 | 13,134,092 |
| 2024-08-09 | 24.79 | 25.16 | 24.22 | 24.45 | -0.16% | 10,240 | 25,271,262 |
| 2024-08-08 | 24.2 | 25.2 | 23.6 | 24.49 | +1.16% | 12,811 | 31,297,320 |
| 2024-08-07 | 24.15 | 24.93 | 24.11 | 24.21 | +0.25% | 10,287 | 25,204,173 |
| 2024-08-06 | 24.1 | 24.44 | 23.8 | 24.15 | +1.77% | 6,879 | 16,541,391 |
| 2024-08-05 | 24.7 | 25.07 | 23.61 | 23.73 | -4.81% | 14,193 | 34,413,122 |
| 2024-08-02 | 25.71 | 25.89 | 24.82 | 24.93 | -3.33% | 9,963 | 25,318,785 |
| 2024-08-01 | 25.52 | 26.28 | 25.4 | 25.79 | +0.94% | 12,616 | 32,643,090 |
| 2024-07-31 | 24.06 | 25.57 | 23.89 | 25.55 | +5.71% | 16,102 | 40,350,395 |
| 2024-07-30 | 23.81 | 24.69 | 23.5 | 24.17 | +1% | 9,275 | 22,422,589 |
| 2024-07-29 | 24.45 | 24.45 | 23.88 | 23.93 | -1.85% | 11,317 | 27,214,444 |
| 2024-07-26 | 24.36 | 24.86 | 24.15 | 24.38 | +0.41% | 11,796 | 28,830,311 |
| 2024-07-25 | 24.62 | 25.15 | 23.87 | 24.28 | -1.26% | 11,569 | 28,278,465 |
| 2024-07-24 | 25.5 | 25.79 | 24.52 | 24.59 | -3.98% | 14,206 | 35,582,391 |
| 2024-07-23 | 27.06 | 27.19 | 25.6 | 25.61 | -5.88% | 17,064 | 45,140,324 |
| 2024-07-22 | 26.49 | 27.3 | 26.42 | 27.21 | +1.64% | 15,935 | 43,122,206 |
| 2024-07-19 | 25.37 | 27 | 25.18 | 26.77 | +5.15% | 23,149 | 61,279,915 |
| 2024-07-18 | 25.25 | 25.83 | 24.32 | 25.46 | -0.97% | 16,876 | 42,111,229 |
| 2024-07-17 | 26.13 | 26.82 | 25.58 | 25.71 | -1.61% | 17,615 | 46,149,940 |
| 2024-07-16 | 24.31 | 26.27 | 24.31 | 26.13 | +6.22% | 24,508 | 62,644,363 |
| 2024-07-15 | 24.93 | 25.48 | 24.39 | 24.6 | -1.24% | 10,978 | 27,325,218 |
| 2024-07-12 | 25.37 | 25.57 | 24.77 | 24.91 | -2.7% | 14,554 | 36,469,841 |
| 2024-07-11 | 25.4 | 25.87 | 25.04 | 25.6 | +2.36% | 13,494 | 34,382,250 |
| 2024-07-10 | 25.09 | 25.51 | 24.73 | 25.01 | -0.83% | 12,786 | 32,168,557 |
| 2024-07-09 | 23.76 | 25.42 | 23.73 | 25.22 | +6.14% | 20,663 | 51,131,609 |
| 2024-07-08 | 24.7 | 25.31 | 23.5 | 23.76 | -3.77% | 14,717 | 36,123,933 |
| 2024-07-05 | 24.52 | 25.2 | 24.05 | 24.69 | +0.49% | 17,085 | 41,860,561 |
| 2024-07-04 | 25.64 | 25.89 | 24.55 | 24.57 | -2.27% | 13,457 | 33,724,294 |
| 2024-07-03 | 24.61 | 25.96 | 24.2 | 25.14 | +1.33% | 19,418 | 48,743,464 |
| 2024-07-02 | 25.71 | 25.73 | 24.66 | 24.81 | -3.87% | 21,279 | 53,440,520 |
| 2024-07-01 | 26.8 | 26.8 | 24.79 | 25.81 | -3.69% | 25,219 | 64,693,096 |
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：