股票概览
29.28
+17.59%
+4.38
26.03
开盘价
29.43
最高价
25.75
最低价
51,595
成交量
数据更新至: 2024-09-30
技术指标
24.39
MA5 (5日均线)
23.01
MA10 (10日均线)
23.40
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 | 26.03 | 29.43 | 25.75 | 29.28 | +17.59% | 51,595 | 141,899,664 |
| 2024-09-27 | 23.6 | 24.94 | 23.6 | 24.9 | +7.24% | 17,867 | 43,290,783 |
| 2024-09-26 | 22.34 | 23.22 | 22.1 | 23.22 | +4.27% | 15,581 | 35,275,628 |
| 2024-09-25 | 22.81 | 23.14 | 22.2 | 22.27 | -0.04% | 18,702 | 42,486,197 |
| 2024-09-24 | 21.29 | 22.4 | 21.14 | 22.28 | +5.59% | 19,035 | 41,482,205 |
| 2024-09-23 | 21.7 | 21.87 | 21.02 | 21.1 | -2.94% | 13,411 | 28,727,637 |
| 2024-09-20 | 22.19 | 22.19 | 21.56 | 21.74 | -1.18% | 7,965 | 17,361,311 |
| 2024-09-19 | 21.65 | 22.3 | 21.65 | 22 | +0.92% | 11,169 | 24,597,482 |
| 2024-09-18 | 22.55 | 22.55 | 21.32 | 21.8 | +1.58% | 13,502 | 29,305,934 |
| 2024-09-13 | 22.65 | 22.95 | 21.42 | 21.46 | -6% | 18,267 | 40,134,856 |
| 2024-09-12 | 23.23 | 23.55 | 22.83 | 22.83 | -1.64% | 8,483 | 19,677,056 |
| 2024-09-11 | 23.11 | 23.45 | 23.02 | 23.21 | -0.6% | 6,410 | 14,892,266 |
| 2024-09-10 | 23.27 | 23.55 | 22.64 | 23.35 | +0.91% | 8,303 | 19,206,147 |
| 2024-09-09 | 22.98 | 23.39 | 22.51 | 23.14 | +0.43% | 7,179 | 16,578,818 |
| 2024-09-06 | 24.28 | 24.34 | 23 | 23.04 | -5.38% | 16,196 | 38,149,878 |
| 2024-09-05 | 24.39 | 24.66 | 24.21 | 24.35 | +0.29% | 10,791 | 26,296,752 |
| 2024-09-04 | 24.13 | 24.68 | 24.06 | 24.28 | -0.98% | 7,932 | 19,311,861 |
| 2024-09-03 | 24.33 | 24.78 | 24.18 | 24.52 | +1.16% | 7,938 | 19,455,866 |
| 2024-09-02 | 24.98 | 25.28 | 24.24 | 24.24 | -3.12% | 15,009 | 37,029,639 |
| 2024-08-30 | 24.1 | 25.38 | 24.1 | 25.02 | +2.88% | 17,982 | 44,983,371 |
| 2024-08-29 | 23.8 | 24.56 | 23.71 | 24.32 | +1% | 13,606 | 32,973,934 |
| 2024-08-28 | 24.56 | 24.71 | 24 | 24.08 | -1.63% | 13,615 | 33,053,948 |
| 2024-08-27 | 25.07 | 25.18 | 24.44 | 24.48 | -3.13% | 10,493 | 25,990,288 |
| 2024-08-26 | 25.35 | 25.75 | 25.22 | 25.27 | +0.04% | 9,013 | 22,909,444 |
| 2024-08-23 | 24.67 | 25.45 | 24.4 | 25.26 | +1.98% | 11,834 | 29,601,776 |
| 2024-08-22 | 25.41 | 25.66 | 24.6 | 24.77 | -2.29% | 12,206 | 30,579,689 |
| 2024-08-21 | 25.45 | 25.91 | 25.32 | 25.35 | -0.35% | 10,149 | 25,945,229 |
| 2024-08-20 | 26.3 | 26.37 | 25.36 | 25.44 | -3.42% | 14,672 | 37,808,722 |
| 2024-08-19 | 27.31 | 27.31 | 26.22 | 26.34 | -1.35% | 18,893 | 50,324,335 |
| 2024-08-16 | 26.15 | 27.06 | 25.88 | 26.7 | +2.3% | 22,887 | 60,684,875 |
| 2024-08-15 | 25.75 | 26.79 | 25.75 | 26.1 | -1.99% | 20,872 | 54,896,573 |
| 2024-08-14 | 26.58 | 27.05 | 26.5 | 26.63 | +0.53% | 12,941 | 34,549,843 |
| 2024-08-13 | 26.09 | 26.56 | 26.03 | 26.49 | +1.53% | 9,283 | 24,347,815 |
| 2024-08-12 | 26.44 | 26.66 | 25.88 | 26.09 | -1.32% | 9,430 | 24,655,444 |
| 2024-08-09 | 27.17 | 27.51 | 26.43 | 26.44 | -0.08% | 15,158 | 41,012,847 |
| 2024-08-08 | 26.35 | 26.99 | 25.67 | 26.46 | -0.04% | 17,120 | 44,954,418 |
| 2024-08-07 | 26.39 | 26.85 | 26.27 | 26.47 | -0.34% | 10,652 | 28,317,508 |
| 2024-08-06 | 26.51 | 26.93 | 26.02 | 26.56 | +1.37% | 16,422 | 43,361,364 |
| 2024-08-05 | 27.35 | 27.8 | 26.19 | 26.2 | -5.79% | 22,252 | 60,049,152 |
| 2024-08-02 | 28.45 | 28.87 | 27.71 | 27.81 | -3.7% | 19,697 | 55,720,233 |
| 2024-08-01 | 28.15 | 29.28 | 28.15 | 28.88 | +2.56% | 28,352 | 81,443,844 |
| 2024-07-31 | 27.28 | 28.28 | 26.96 | 28.16 | +3.23% | 21,146 | 58,950,618 |
| 2024-07-30 | 27 | 27.72 | 26.59 | 27.28 | +0.89% | 14,487 | 39,399,423 |
| 2024-07-29 | 27.07 | 27.47 | 26.81 | 27.04 | -0.07% | 13,411 | 36,347,089 |
| 2024-07-26 | 26.97 | 27.39 | 26.41 | 27.06 | +0.48% | 15,587 | 42,026,454 |
| 2024-07-25 | 26.61 | 27.39 | 26.31 | 26.93 | +0.37% | 17,668 | 47,323,131 |
| 2024-07-24 | 27.8 | 28.09 | 26.77 | 26.83 | -3.52% | 24,852 | 67,913,944 |
| 2024-07-23 | 29.81 | 29.85 | 27.81 | 27.81 | -6.58% | 29,885 | 86,279,578 |
| 2024-07-22 | 29.68 | 30.15 | 29.41 | 29.77 | +0.81% | 25,080 | 74,548,385 |
| 2024-07-19 | 28.45 | 29.96 | 28.1 | 29.53 | +2.78% | 34,084 | 100,542,869 |
| 2024-07-18 | 29.22 | 29.22 | 27.7 | 28.73 | -0.79% | 26,011 | 73,936,759 |
| 2024-07-17 | 29.78 | 29.88 | 28.8 | 28.96 | -2.82% | 18,086 | 53,076,954 |
| 2024-07-16 | 29.29 | 29.88 | 28.69 | 29.8 | +1.36% | 21,921 | 64,352,229 |
| 2024-07-15 | 30 | 30.4 | 29.3 | 29.4 | -1.24% | 18,162 | 54,030,365 |
| 2024-07-12 | 29.6 | 30 | 29.01 | 29.77 | -0.33% | 20,607 | 60,907,808 |
| 2024-07-11 | 30 | 30.43 | 29.56 | 29.87 | +0.98% | 32,345 | 96,883,275 |
| 2024-07-10 | 29 | 30.03 | 28.75 | 29.58 | +3.14% | 38,262 | 112,963,314 |
| 2024-07-09 | 26.88 | 28.68 | 26.76 | 28.68 | +5.99% | 25,060 | 69,970,057 |
| 2024-07-08 | 27.55 | 28.15 | 26.92 | 27.06 | -1.78% | 14,969 | 41,192,899 |
| 2024-07-05 | 26.9 | 27.72 | 26.53 | 27.55 | +2% | 15,170 | 41,275,008 |
| 2024-07-04 | 28.18 | 28.71 | 26.99 | 27.01 | -4.49% | 20,858 | 57,540,351 |
| 2024-07-03 | 28.34 | 28.96 | 27.36 | 28.28 | -0.25% | 24,461 | 68,800,289 |
| 2024-07-02 | 28.8 | 29.28 | 28.31 | 28.35 | -1.56% | 14,102 | 40,420,479 |
| 2024-07-01 | 29.1 | 29.16 | 28.21 | 28.8 | -1.1% | 18,754 | 53,751,207 |
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：