股票概览
32.19
+15.17%
+4.24
29.44
开盘价
32.37
最高价
28.88
最低价
27,374
成交量
数据更新至: 2024-09-30
技术指标
27.04
MA5 (5日均线)
25.39
MA10 (10日均线)
25.56
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 | 29.44 | 32.37 | 28.88 | 32.19 | +15.17% | 27,374 | 84,022,610 |
| 2024-09-27 | 26.48 | 27.95 | 26.23 | 27.95 | +8.71% | 9,506 | 25,592,889 |
| 2024-09-26 | 24.76 | 25.75 | 24.45 | 25.71 | +3.84% | 8,597 | 21,637,281 |
| 2024-09-25 | 24.92 | 25.5 | 24.73 | 24.76 | +0.65% | 9,185 | 23,053,198 |
| 2024-09-24 | 23.65 | 24.6 | 23.51 | 24.6 | +4.5% | 6,211 | 15,012,166 |
| 2024-09-23 | 23.56 | 23.77 | 23.3 | 23.54 | +0.04% | 3,696 | 8,716,861 |
| 2024-09-20 | 23.98 | 24.07 | 23.39 | 23.53 | -1.88% | 4,482 | 10,572,177 |
| 2024-09-19 | 23.84 | 24.37 | 23.5 | 23.98 | +1.65% | 6,407 | 15,343,852 |
| 2024-09-18 | 24.02 | 24.31 | 23.1 | 23.59 | -1.95% | 5,771 | 13,568,493 |
| 2024-09-13 | 25.08 | 25.28 | 24.06 | 24.06 | -4.07% | 7,648 | 18,740,434 |
| 2024-09-12 | 25.86 | 26.22 | 25.08 | 25.08 | -3.8% | 10,384 | 26,433,741 |
| 2024-09-11 | 26.25 | 26.99 | 25.7 | 26.07 | -1.96% | 13,671 | 35,719,415 |
| 2024-09-10 | 24.85 | 27.87 | 24.57 | 26.59 | +7.35% | 14,033 | 36,753,013 |
| 2024-09-09 | 24.63 | 24.9 | 24.45 | 24.77 | -0.2% | 2,323 | 5,730,314 |
| 2024-09-06 | 25.87 | 25.87 | 24.75 | 24.82 | -3.95% | 3,699 | 9,318,553 |
| 2024-09-05 | 25.72 | 26.11 | 25.7 | 25.84 | -0.31% | 2,341 | 6,058,498 |
| 2024-09-04 | 26.13 | 26.26 | 25.81 | 25.92 | -0.65% | 3,481 | 9,059,709 |
| 2024-09-03 | 25.7 | 26.33 | 25.48 | 26.09 | +1.44% | 4,385 | 11,443,599 |
| 2024-09-02 | 26.41 | 26.6 | 25.72 | 25.72 | -2.54% | 6,191 | 16,109,773 |
| 2024-08-30 | 26.1 | 26.84 | 25.43 | 26.39 | +1.77% | 6,819 | 17,955,197 |
| 2024-08-29 | 24.88 | 26 | 24.69 | 25.93 | +4.39% | 7,583 | 19,369,760 |
| 2024-08-28 | 24.83 | 25.02 | 24.53 | 24.84 | +0.53% | 5,016 | 12,426,072 |
| 2024-08-27 | 24.78 | 25.44 | 24.68 | 24.71 | -0.56% | 8,842 | 22,124,784 |
| 2024-08-26 | 25.92 | 25.92 | 24.6 | 24.85 | -2.36% | 11,106 | 27,860,443 |
| 2024-08-23 | 25.45 | 25.93 | 25.25 | 25.45 | -0.78% | 3,186 | 8,133,352 |
| 2024-08-22 | 26.19 | 26.27 | 25.57 | 25.65 | -0.74% | 3,434 | 8,904,615 |
| 2024-08-21 | 25.62 | 26.07 | 25.3 | 25.84 | +1.14% | 4,224 | 10,913,179 |
| 2024-08-20 | 27.22 | 27.22 | 25.49 | 25.55 | -4.02% | 6,981 | 18,048,541 |
| 2024-08-19 | 26.61 | 27.38 | 26.51 | 26.62 | -0.86% | 3,574 | 9,594,904 |
| 2024-08-16 | 26.93 | 27.26 | 26.7 | 26.85 | -0.3% | 2,562 | 6,893,438 |
| 2024-08-15 | 27.27 | 27.6 | 26.68 | 26.93 | -0.77% | 3,486 | 9,442,490 |
| 2024-08-14 | 27.61 | 27.76 | 27.12 | 27.14 | -1.56% | 2,567 | 7,005,067 |
| 2024-08-13 | 27.36 | 27.68 | 27.06 | 27.57 | 0% | 2,953 | 8,059,869 |
| 2024-08-12 | 27.6 | 27.97 | 27.18 | 27.57 | -0.07% | 3,484 | 9,597,774 |
| 2024-08-09 | 28.13 | 28.4 | 27.54 | 27.59 | -1.99% | 3,210 | 8,924,587 |
| 2024-08-08 | 28.31 | 28.44 | 27.51 | 28.15 | -0.57% | 3,205 | 8,972,020 |
| 2024-08-07 | 28.3 | 28.59 | 28.05 | 28.31 | -0.35% | 3,075 | 8,710,823 |
| 2024-08-06 | 27.87 | 28.5 | 27.81 | 28.41 | +3.35% | 4,856 | 13,697,650 |
| 2024-08-05 | 28.46 | 28.77 | 27.43 | 27.49 | -4.15% | 5,649 | 15,873,315 |
| 2024-08-02 | 28.85 | 29.35 | 28.6 | 28.68 | -2.48% | 6,466 | 18,692,565 |
| 2024-08-01 | 29.6 | 29.76 | 29.3 | 29.41 | -0.47% | 6,170 | 18,204,148 |
| 2024-07-31 | 27.78 | 29.64 | 27.39 | 29.55 | +6.33% | 11,001 | 31,943,704 |
| 2024-07-30 | 27.38 | 28.04 | 27.05 | 27.79 | +1.2% | 3,539 | 9,767,668 |
| 2024-07-29 | 28.33 | 28.33 | 27.4 | 27.46 | -2.66% | 4,049 | 11,204,492 |
| 2024-07-26 | 27.91 | 28.39 | 27.77 | 28.21 | +0.93% | 3,745 | 10,557,910 |
| 2024-07-25 | 27.49 | 28.26 | 27.11 | 27.95 | +1.6% | 3,142 | 8,725,324 |
| 2024-07-24 | 28.43 | 28.43 | 27.45 | 27.51 | -2.27% | 4,300 | 11,920,438 |
| 2024-07-23 | 29.5 | 29.64 | 28.12 | 28.15 | -4.83% | 4,400 | 12,647,712 |
| 2024-07-22 | 29.28 | 29.93 | 29.28 | 29.58 | +0.58% | 4,471 | 13,265,620 |
| 2024-07-19 | 28.52 | 29.61 | 28.44 | 29.41 | +3.34% | 4,916 | 14,342,306 |
| 2024-07-18 | 28.97 | 28.97 | 27.97 | 28.46 | -0.77% | 3,411 | 9,654,935 |
| 2024-07-17 | 28.98 | 29.28 | 28.64 | 28.68 | -1.1% | 3,524 | 10,184,276 |
| 2024-07-16 | 28.63 | 29.36 | 28.5 | 29 | +0.35% | 4,121 | 11,898,303 |
| 2024-07-15 | 29.71 | 29.76 | 28.72 | 28.9 | -3.28% | 4,426 | 12,862,468 |
| 2024-07-12 | 30.07 | 30.31 | 29.62 | 29.88 | -0.76% | 3,581 | 10,700,072 |
| 2024-07-11 | 29.43 | 30.3 | 29.21 | 30.11 | +4.11% | 5,897 | 17,660,578 |
| 2024-07-10 | 28.78 | 29.66 | 28.64 | 28.92 | +0.56% | 4,502 | 13,137,966 |
| 2024-07-09 | 28.01 | 29.04 | 27.58 | 28.76 | +2.79% | 7,139 | 20,316,004 |
| 2024-07-08 | 28.93 | 28.93 | 27.81 | 27.98 | -3.12% | 5,987 | 16,985,076 |
| 2024-07-05 | 28.6 | 29.02 | 28.02 | 28.88 | +1.19% | 4,804 | 13,773,861 |
| 2024-07-04 | 29.76 | 30 | 28.5 | 28.54 | -4.45% | 5,095 | 14,797,087 |
| 2024-07-03 | 30.13 | 30.29 | 29.61 | 29.87 | -0.63% | 3,571 | 10,691,382 |
| 2024-07-02 | 30.44 | 30.64 | 30 | 30.06 | -0.92% | 3,643 | 11,024,828 |
| 2024-07-01 | 31.4 | 31.58 | 29.77 | 30.34 | -3.68% | 6,451 | 19,529,232 |
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：