股票概览
27.49
+19.99%
+4.58
24.7
开盘价
27.49
最高价
24.14
最低价
192,356
成交量
数据更新至: 2024-09-30
技术指标
22.37
MA5 (5日均线)
20.47
MA10 (10日均线)
21.14
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 | 24.7 | 27.49 | 24.14 | 27.49 | +19.99% | 192,356 | 501,654,252 |
| 2024-09-27 | 22 | 22.98 | 21.6 | 22.91 | +5.72% | 64,491 | 143,888,506 |
| 2024-09-26 | 20.27 | 21.79 | 19.86 | 21.67 | +8.08% | 118,152 | 245,981,321 |
| 2024-09-25 | 20.01 | 20.68 | 19.95 | 20.05 | +1.73% | 119,186 | 241,719,127 |
| 2024-09-24 | 19.51 | 19.93 | 18.62 | 19.71 | +0.77% | 133,478 | 258,610,539 |
| 2024-09-23 | 18.5 | 20 | 18.34 | 19.56 | +5.73% | 124,877 | 242,533,154 |
| 2024-09-20 | 17.7 | 18.85 | 17.52 | 18.5 | +5.05% | 113,631 | 206,324,000 |
| 2024-09-19 | 18.09 | 18.18 | 17.4 | 17.61 | -1.89% | 108,453 | 192,182,589 |
| 2024-09-18 | 19.1 | 19.28 | 17.83 | 17.95 | -6.61% | 99,975 | 183,658,029 |
| 2024-09-13 | 19.83 | 20.15 | 19.15 | 19.22 | -3.08% | 55,711 | 109,134,116 |
| 2024-09-12 | 20.6 | 20.8 | 19.8 | 19.83 | -1.49% | 53,185 | 107,637,720 |
| 2024-09-11 | 20.14 | 20.39 | 19.83 | 20.13 | -0.1% | 44,111 | 88,659,782 |
| 2024-09-10 | 20.1 | 20.4 | 19.28 | 20.15 | -0.93% | 104,666 | 206,596,172 |
| 2024-09-09 | 20.8 | 21.05 | 20.2 | 20.34 | -2.26% | 59,518 | 121,792,759 |
| 2024-09-06 | 22.37 | 22.37 | 20.13 | 20.81 | -6.39% | 146,163 | 304,317,341 |
| 2024-09-05 | 22.88 | 22.99 | 21.94 | 22.23 | -1.98% | 61,746 | 138,286,799 |
| 2024-09-04 | 23.03 | 23.26 | 22.5 | 22.68 | -3.74% | 62,940 | 143,280,719 |
| 2024-09-03 | 23.12 | 24.2 | 23.12 | 23.56 | +0.17% | 64,106 | 151,488,524 |
| 2024-09-02 | 24.81 | 25.1 | 23.33 | 23.52 | -5.47% | 81,739 | 195,759,945 |
| 2024-08-30 | 24.57 | 25.88 | 24.26 | 24.88 | +0.85% | 63,647 | 160,951,974 |
| 2024-08-29 | 23.61 | 24.68 | 23.04 | 24.67 | +3.96% | 56,213 | 134,349,145 |
| 2024-08-28 | 24.7 | 25.53 | 23.41 | 23.73 | -6.28% | 73,799 | 180,383,092 |
| 2024-08-27 | 26.6 | 27.12 | 25.25 | 25.32 | -5.73% | 53,652 | 139,894,560 |
| 2024-08-26 | 26.25 | 27.17 | 25.86 | 26.86 | +1.97% | 55,289 | 146,766,810 |
| 2024-08-23 | 25.62 | 26.8 | 25.32 | 26.34 | +1.66% | 52,544 | 138,093,327 |
| 2024-08-22 | 25.98 | 26.76 | 25.33 | 25.91 | -0.58% | 49,467 | 128,919,650 |
| 2024-08-21 | 25.86 | 26.48 | 25.5 | 26.06 | +1.05% | 46,124 | 120,099,125 |
| 2024-08-20 | 26.37 | 26.66 | 25.74 | 25.79 | -2.38% | 55,044 | 143,397,867 |
| 2024-08-19 | 28.72 | 28.93 | 26.29 | 26.42 | -8.9% | 129,169 | 353,565,452 |
| 2024-08-16 | 29.15 | 30.54 | 28.9 | 29 | -0.24% | 135,538 | 402,651,752 |
| 2024-08-15 | 27.68 | 29.72 | 27.68 | 29.07 | +3.27% | 121,269 | 349,345,159 |
| 2024-08-14 | 28.11 | 29.95 | 28 | 28.15 | +6.23% | 130,067 | 371,536,524 |
| 2024-08-13 | 26.5 | 26.92 | 26.1 | 26.5 | +0.49% | 31,380 | 83,228,787 |
| 2024-08-12 | 26.03 | 26.41 | 25.05 | 26.37 | +0.61% | 42,510 | 109,209,440 |
| 2024-08-09 | 26.33 | 27.02 | 26.12 | 26.21 | +0.11% | 50,916 | 135,086,897 |
| 2024-08-08 | 26 | 26.85 | 25.08 | 26.18 | -0.42% | 50,162 | 129,643,847 |
| 2024-08-07 | 25.83 | 26.73 | 25.72 | 26.29 | +1.15% | 39,010 | 102,894,393 |
| 2024-08-06 | 26.36 | 26.57 | 25.2 | 25.99 | +1.13% | 55,320 | 143,372,900 |
| 2024-08-05 | 27.6 | 28.25 | 25 | 25.7 | -9.67% | 109,812 | 289,196,906 |
| 2024-08-02 | 29.49 | 30 | 28.01 | 28.45 | -5.17% | 76,781 | 221,679,639 |
| 2024-08-01 | 30.5 | 30.87 | 29.8 | 30 | -0.99% | 58,300 | 176,097,247 |
| 2024-07-31 | 28.87 | 30.4 | 28.38 | 30.3 | +3.91% | 102,578 | 303,703,086 |
| 2024-07-30 | 28.76 | 30.01 | 28.51 | 29.16 | -0.61% | 82,395 | 242,287,586 |
| 2024-07-29 | 28.06 | 29.88 | 28.06 | 29.34 | +4.04% | 85,624 | 251,653,864 |
| 2024-07-26 | 27.6 | 28.84 | 27.2 | 28.2 | +1.88% | 71,503 | 202,221,506 |
| 2024-07-25 | 28 | 28.86 | 27.28 | 27.68 | -5.08% | 92,579 | 259,540,347 |
| 2024-07-24 | 27.4 | 29.8 | 27 | 29.16 | +6.5% | 142,451 | 413,401,670 |
| 2024-07-23 | 28.3 | 28.85 | 27.2 | 27.38 | -3.83% | 88,178 | 247,734,174 |
| 2024-07-22 | 28 | 29.92 | 27.83 | 28.47 | +1.9% | 100,590 | 290,384,447 |
| 2024-07-19 | 27.3 | 28.66 | 26.54 | 27.94 | +1.49% | 93,773 | 260,974,262 |
| 2024-07-18 | 26.6 | 27.9 | 25.8 | 27.53 | -1.33% | 95,703 | 257,532,302 |
| 2024-07-17 | 30.33 | 31.38 | 27.25 | 27.9 | -6.25% | 137,708 | 407,120,262 |
| 2024-07-16 | 28.5 | 30.5 | 27.52 | 29.76 | +6.82% | 168,482 | 496,432,171 |
| 2024-07-15 | 27.3 | 28.79 | 26.86 | 27.86 | +2.05% | 107,683 | 299,642,574 |
| 2024-07-12 | 26.7 | 27.58 | 26.26 | 27.3 | +0.81% | 93,302 | 253,424,597 |
| 2024-07-11 | 27 | 27.1 | 26.17 | 27.08 | +2.38% | 75,009 | 200,644,350 |
| 2024-07-10 | 26.75 | 27.25 | 26.38 | 26.45 | -2.22% | 63,348 | 170,004,496 |
| 2024-07-09 | 25.02 | 27.35 | 24.98 | 27.05 | +8.16% | 89,617 | 237,221,714 |
| 2024-07-08 | 25.58 | 25.62 | 24.56 | 25.01 | -2.61% | 34,375 | 86,372,433 |
| 2024-07-05 | 25 | 26.8 | 24.45 | 25.68 | +2.84% | 51,468 | 131,844,026 |
| 2024-07-04 | 25.92 | 26.24 | 24.78 | 24.97 | -2.27% | 30,442 | 77,223,476 |
| 2024-07-03 | 26.32 | 26.5 | 25.32 | 25.55 | -4.38% | 48,528 | 124,806,214 |
| 2024-07-02 | 27.5 | 27.89 | 26.48 | 26.72 | -2.8% | 65,890 | 177,359,520 |
| 2024-07-01 | 26.16 | 27.9 | 26.16 | 27.49 | +4.29% | 81,452 | 219,795,430 |
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：