股票概览
30.33
+15.94%
+4.17
28
开盘价
30.98
最高价
26.9
最低价
18,148
成交量
数据更新至: 2024-09-30
技术指标
25.89
MA5 (5日均线)
24.26
MA10 (10日均线)
23.90
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 | 28 | 30.98 | 26.9 | 30.33 | +15.94% | 18,148 | 52,257,014 |
| 2024-09-27 | 25.22 | 26.28 | 25.22 | 26.16 | +4.35% | 5,415 | 13,994,427 |
| 2024-09-26 | 24.66 | 25.07 | 24.22 | 25.07 | +3.08% | 7,559 | 18,716,486 |
| 2024-09-25 | 23.91 | 25 | 23.91 | 24.32 | +3.09% | 6,573 | 15,974,428 |
| 2024-09-24 | 22.52 | 23.66 | 22.52 | 23.59 | +4.75% | 3,333 | 7,730,129 |
| 2024-09-23 | 22.72 | 22.84 | 22.39 | 22.52 | -0.88% | 2,318 | 5,242,585 |
| 2024-09-20 | 22.56 | 22.94 | 22.56 | 22.72 | -0.7% | 1,394 | 3,172,621 |
| 2024-09-19 | 22.32 | 22.99 | 22.15 | 22.88 | +2.46% | 3,855 | 8,750,616 |
| 2024-09-18 | 22.66 | 22.67 | 22.1 | 22.33 | -1.5% | 2,162 | 4,834,897 |
| 2024-09-13 | 23.31 | 23.32 | 22.61 | 22.67 | -2.79% | 3,425 | 7,824,691 |
| 2024-09-12 | 23.33 | 23.59 | 23.08 | 23.32 | +0.52% | 3,313 | 7,712,788 |
| 2024-09-11 | 23 | 23.33 | 22.75 | 23.2 | +0.61% | 2,593 | 6,005,554 |
| 2024-09-10 | 23.11 | 23.37 | 22.89 | 23.06 | -0.17% | 2,377 | 5,491,628 |
| 2024-09-09 | 23.12 | 23.48 | 23.03 | 23.1 | -1.16% | 3,091 | 7,162,562 |
| 2024-09-06 | 23.81 | 23.84 | 23.23 | 23.37 | -1.85% | 2,363 | 5,557,530 |
| 2024-09-05 | 23.57 | 24.28 | 23.54 | 23.81 | +1.02% | 2,402 | 5,756,820 |
| 2024-09-04 | 23.61 | 23.89 | 23.31 | 23.57 | -0.63% | 2,061 | 4,859,988 |
| 2024-09-03 | 23.35 | 24.19 | 23.2 | 23.72 | +1.5% | 4,313 | 10,265,259 |
| 2024-09-02 | 24.8 | 25.13 | 23.3 | 23.37 | -6.11% | 8,281 | 19,786,895 |
| 2024-08-30 | 24.96 | 25.18 | 24.81 | 24.89 | +0.48% | 4,484 | 11,209,463 |
| 2024-08-29 | 24.31 | 25.04 | 24.3 | 24.77 | +0.86% | 3,109 | 7,719,022 |
| 2024-08-28 | 24.17 | 24.81 | 23.85 | 24.56 | +1.28% | 2,876 | 7,042,911 |
| 2024-08-27 | 24.39 | 24.81 | 23.77 | 24.25 | -1.1% | 2,704 | 6,588,518 |
| 2024-08-26 | 23.82 | 24.79 | 23.82 | 24.52 | +2.25% | 3,141 | 7,685,293 |
| 2024-08-23 | 24.02 | 24.37 | 23.67 | 23.98 | -0.29% | 2,225 | 5,318,630 |
| 2024-08-22 | 25.22 | 25.39 | 24.01 | 24.05 | -1.84% | 2,640 | 6,415,562 |
| 2024-08-21 | 24.59 | 24.72 | 24.21 | 24.5 | -0.49% | 1,830 | 4,466,557 |
| 2024-08-20 | 25.58 | 25.58 | 24.55 | 24.62 | -2.61% | 1,781 | 4,430,832 |
| 2024-08-19 | 25.62 | 25.62 | 25.21 | 25.28 | -1.33% | 3,248 | 8,236,028 |
| 2024-08-16 | 25.97 | 25.99 | 25.5 | 25.62 | 0% | 2,726 | 7,008,116 |
| 2024-08-15 | 25.59 | 25.98 | 25.41 | 25.62 | -0.27% | 2,988 | 7,683,720 |
| 2024-08-14 | 26.15 | 26.15 | 25.61 | 25.69 | -1.38% | 1,917 | 4,951,930 |
| 2024-08-13 | 25.64 | 26.16 | 25.31 | 26.05 | +1.6% | 4,325 | 11,178,999 |
| 2024-08-12 | 25.89 | 26.18 | 25.33 | 25.64 | +0.75% | 3,053 | 7,872,331 |
| 2024-08-09 | 25.88 | 26.04 | 25.38 | 25.45 | -2.04% | 4,880 | 12,470,569 |
| 2024-08-08 | 25.67 | 26.15 | 25.57 | 25.98 | +0.31% | 4,168 | 10,800,798 |
| 2024-08-07 | 25.8 | 26 | 25.4 | 25.9 | +1.05% | 3,504 | 9,012,212 |
| 2024-08-06 | 25.2 | 25.77 | 25.14 | 25.63 | +1.71% | 4,816 | 12,254,287 |
| 2024-08-05 | 24.81 | 25.9 | 24.59 | 25.2 | +1.57% | 7,320 | 18,548,486 |
| 2024-08-02 | 25.22 | 25.22 | 24.68 | 24.81 | -1.66% | 3,970 | 9,889,693 |
| 2024-08-01 | 25.21 | 25.79 | 24.62 | 25.23 | +0.04% | 8,719 | 21,901,748 |
| 2024-07-31 | 23.18 | 25.25 | 23.18 | 25.22 | +7.55% | 10,597 | 25,961,929 |
| 2024-07-30 | 21.9 | 23.71 | 21.9 | 23.45 | +6.11% | 10,504 | 24,181,113 |
| 2024-07-29 | 22.8 | 23 | 22 | 22.1 | -3.49% | 7,575 | 16,924,642 |
| 2024-07-26 | 22.8 | 23.39 | 22.6 | 22.9 | +0.26% | 6,382 | 14,687,752 |
| 2024-07-25 | 22.87 | 23.39 | 22.53 | 22.84 | -1.34% | 4,256 | 9,738,020 |
| 2024-07-24 | 23.82 | 23.95 | 23.06 | 23.15 | -3.7% | 6,062 | 14,160,914 |
| 2024-07-23 | 24.81 | 25.11 | 24 | 24.04 | -3.76% | 6,423 | 15,677,508 |
| 2024-07-22 | 25.19 | 25.46 | 24.78 | 24.98 | -0.99% | 4,394 | 10,987,327 |
| 2024-07-19 | 25.2 | 25.56 | 25.03 | 25.23 | -1.14% | 5,380 | 13,575,570 |
| 2024-07-18 | 25.54 | 25.54 | 24.99 | 25.52 | -0.78% | 4,553 | 11,474,731 |
| 2024-07-17 | 25.52 | 26.13 | 25.11 | 25.72 | -0.77% | 5,905 | 15,142,636 |
| 2024-07-16 | 26.51 | 26.88 | 25.66 | 25.92 | -2.34% | 11,322 | 29,551,584 |
| 2024-07-15 | 29.5 | 29.88 | 26.25 | 26.54 | -3.53% | 18,633 | 51,191,551 |
| 2024-07-12 | 27.12 | 28.03 | 26.65 | 27.51 | +1.33% | 8,507 | 23,238,032 |
| 2024-07-11 | 26 | 27.2 | 26 | 27.15 | +4.75% | 5,005 | 13,475,164 |
| 2024-07-10 | 25.42 | 26.34 | 25.42 | 25.92 | +1.13% | 6,152 | 15,923,037 |
| 2024-07-09 | 24.66 | 25.89 | 24.6 | 25.63 | +3.06% | 6,459 | 16,311,251 |
| 2024-07-08 | 26.04 | 26.04 | 24.7 | 24.87 | -3.04% | 5,234 | 13,162,325 |
| 2024-07-05 | 25.01 | 25.88 | 25.01 | 25.65 | +0.47% | 3,438 | 8,738,018 |
| 2024-07-04 | 27.21 | 27.21 | 25.5 | 25.53 | -4.53% | 4,970 | 12,909,002 |
| 2024-07-03 | 26.73 | 27.22 | 26.34 | 26.74 | -0.74% | 4,126 | 11,063,229 |
| 2024-07-02 | 27.35 | 27.48 | 26.68 | 26.94 | -1.61% | 4,261 | 11,583,137 |
| 2024-07-01 | 27.85 | 28.35 | 26.96 | 27.38 | -1.72% | 9,388 | 25,707,038 |
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：