股票概览
29.48
+16.29%
+4.13
26.72
开盘价
29.92
最高价
26.72
最低价
21,982
成交量
数据更新至: 2024-09-30
技术指标
24.50
MA5 (5日均线)
22.71
MA10 (10日均线)
22.52
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 | 26.72 | 29.92 | 26.72 | 29.48 | +16.29% | 21,982 | 62,636,142 |
| 2024-09-27 | 24.37 | 25.5 | 23.97 | 25.35 | +8.57% | 9,381 | 23,286,712 |
| 2024-09-26 | 22.27 | 23.41 | 22.22 | 23.35 | +4.29% | 5,398 | 12,232,361 |
| 2024-09-25 | 22.5 | 22.94 | 22.35 | 22.39 | +2% | 6,591 | 14,930,971 |
| 2024-09-24 | 20.91 | 21.95 | 20.74 | 21.95 | +5.48% | 4,997 | 10,708,080 |
| 2024-09-23 | 20.89 | 21.26 | 20.7 | 20.81 | -0.38% | 2,319 | 4,846,681 |
| 2024-09-20 | 21.25 | 21.25 | 20.77 | 20.89 | -1.69% | 2,421 | 5,070,824 |
| 2024-09-19 | 20.7 | 21.5 | 20.61 | 21.25 | +2.66% | 3,960 | 8,369,101 |
| 2024-09-18 | 20.95 | 21.02 | 20.26 | 20.7 | -1% | 3,256 | 6,689,836 |
| 2024-09-13 | 21.56 | 21.56 | 20.82 | 20.91 | -3.24% | 3,915 | 8,286,504 |
| 2024-09-12 | 21.82 | 22.24 | 21.51 | 21.61 | -0.96% | 2,036 | 4,445,191 |
| 2024-09-11 | 21.7 | 22.19 | 21.43 | 21.82 | +0.37% | 2,833 | 6,209,702 |
| 2024-09-10 | 21.45 | 21.98 | 21.41 | 21.74 | -0.32% | 3,953 | 8,556,004 |
| 2024-09-09 | 21.91 | 22.28 | 21.63 | 21.81 | +0.05% | 3,830 | 8,396,278 |
| 2024-09-06 | 22.92 | 23.06 | 21.78 | 21.8 | -5.09% | 5,597 | 12,379,531 |
| 2024-09-05 | 22.62 | 23.25 | 22.62 | 22.97 | +1.55% | 2,547 | 5,846,601 |
| 2024-09-04 | 22.71 | 22.97 | 22.47 | 22.62 | -0.57% | 2,755 | 6,258,523 |
| 2024-09-03 | 22.93 | 23.28 | 22.5 | 22.75 | -0.22% | 2,440 | 5,595,326 |
| 2024-09-02 | 23.4 | 23.59 | 22.76 | 22.8 | -2.19% | 3,154 | 7,301,915 |
| 2024-08-30 | 22.93 | 23.71 | 22.52 | 23.31 | +1.48% | 5,239 | 12,239,718 |
| 2024-08-29 | 22.32 | 23.12 | 22.14 | 22.97 | +2.91% | 6,574 | 14,947,090 |
| 2024-08-28 | 22.02 | 22.53 | 21.77 | 22.32 | +1.36% | 2,962 | 6,600,093 |
| 2024-08-27 | 22.09 | 22.18 | 21.86 | 22.02 | -0.32% | 2,377 | 5,225,124 |
| 2024-08-26 | 21.61 | 22.19 | 21.49 | 22.09 | +2.22% | 4,098 | 9,001,716 |
| 2024-08-23 | 22.36 | 22.55 | 21.61 | 21.61 | -3.14% | 4,298 | 9,436,840 |
| 2024-08-22 | 23.15 | 23.4 | 22.28 | 22.31 | -3.63% | 4,070 | 9,284,075 |
| 2024-08-21 | 23.05 | 23.29 | 22.91 | 23.15 | +0.17% | 2,225 | 5,145,854 |
| 2024-08-20 | 23.85 | 23.93 | 23 | 23.11 | -3.02% | 3,892 | 9,072,414 |
| 2024-08-19 | 24.31 | 24.48 | 23.8 | 23.83 | -2.1% | 2,843 | 6,854,633 |
| 2024-08-16 | 24.46 | 24.62 | 24.14 | 24.34 | -0.29% | 2,696 | 6,573,805 |
| 2024-08-15 | 24.48 | 24.86 | 24.01 | 24.41 | +0.12% | 3,780 | 9,238,335 |
| 2024-08-14 | 24.79 | 24.79 | 24.22 | 24.38 | -1.18% | 1,829 | 4,474,039 |
| 2024-08-13 | 24.64 | 24.67 | 24.1 | 24.67 | -0.28% | 2,755 | 6,720,215 |
| 2024-08-12 | 24.5 | 25.29 | 24.33 | 24.74 | +0.16% | 3,279 | 8,147,675 |
| 2024-08-09 | 25.07 | 25.51 | 24.7 | 24.7 | -1.08% | 2,708 | 6,781,882 |
| 2024-08-08 | 25.19 | 25.33 | 24.74 | 24.97 | -0.44% | 2,638 | 6,611,942 |
| 2024-08-07 | 25.28 | 25.5 | 24.89 | 25.08 | -0.79% | 2,553 | 6,418,848 |
| 2024-08-06 | 25.36 | 25.36 | 24.77 | 25.28 | +3.48% | 3,933 | 9,860,819 |
| 2024-08-05 | 24.8 | 25.69 | 24.42 | 24.43 | -1.89% | 4,906 | 12,307,845 |
| 2024-08-02 | 25.26 | 25.86 | 24.83 | 24.9 | -1.54% | 4,052 | 10,306,221 |
| 2024-08-01 | 25.6 | 25.89 | 25.27 | 25.29 | -1.29% | 3,794 | 9,667,747 |
| 2024-07-31 | 24.5 | 25.65 | 24.12 | 25.62 | +5.56% | 4,356 | 10,978,778 |
| 2024-07-30 | 24.2 | 24.57 | 23.99 | 24.27 | +0.08% | 2,594 | 6,305,797 |
| 2024-07-29 | 24.66 | 24.66 | 23.87 | 24.25 | -0.61% | 2,169 | 5,249,609 |
| 2024-07-26 | 24.03 | 24.66 | 24.03 | 24.4 | +0.49% | 4,192 | 10,211,743 |
| 2024-07-25 | 23.27 | 24.39 | 23.1 | 24.28 | +4.12% | 7,520 | 17,981,244 |
| 2024-07-24 | 24.05 | 24.37 | 23.27 | 23.32 | -4.03% | 5,934 | 14,037,898 |
| 2024-07-23 | 24.78 | 25.33 | 24.28 | 24.3 | -3.46% | 2,950 | 7,287,216 |
| 2024-07-22 | 25.12 | 25.58 | 24.95 | 25.17 | -0.12% | 3,023 | 7,643,166 |
| 2024-07-19 | 24.79 | 25.51 | 24.34 | 25.2 | +1.61% | 3,655 | 9,169,733 |
| 2024-07-18 | 24.54 | 24.98 | 24 | 24.8 | +0.08% | 4,223 | 10,324,647 |
| 2024-07-17 | 24.41 | 24.88 | 24.4 | 24.78 | +0.73% | 2,870 | 7,080,809 |
| 2024-07-16 | 24.79 | 24.91 | 24.46 | 24.6 | -0.77% | 2,701 | 6,650,116 |
| 2024-07-15 | 25.68 | 25.69 | 24.6 | 24.79 | -3.99% | 3,956 | 9,905,305 |
| 2024-07-12 | 25.62 | 26.16 | 25.62 | 25.82 | +0.78% | 4,588 | 11,903,847 |
| 2024-07-11 | 25.2 | 25.73 | 25.06 | 25.62 | +3.98% | 4,342 | 11,067,900 |
| 2024-07-10 | 24.66 | 25.04 | 24.39 | 24.64 | -0.28% | 4,438 | 10,992,450 |
| 2024-07-09 | 24.75 | 24.94 | 24 | 24.71 | -0.16% | 5,733 | 14,059,071 |
| 2024-07-08 | 25.7 | 25.75 | 24.72 | 24.75 | -3.92% | 3,674 | 9,199,603 |
| 2024-07-05 | 24.92 | 26.05 | 24.55 | 25.76 | +3.37% | 7,095 | 18,049,555 |
| 2024-07-04 | 26.44 | 26.44 | 24.89 | 24.92 | -5.03% | 6,899 | 17,533,237 |
| 2024-07-03 | 26.94 | 26.94 | 26.2 | 26.24 | -2.63% | 2,936 | 7,775,871 |
| 2024-07-02 | 26.85 | 27.25 | 26.66 | 26.95 | +0.37% | 2,737 | 7,384,307 |
| 2024-07-01 | 26.63 | 27.15 | 26.38 | 26.85 | +0.34% | 3,488 | 9,338,032 |
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：