股票概览
27.3
+13.33%
+3.21
24.7
开盘价
27.48
最高价
24.7
最低价
10,704
成交量
数据更新至: 2024-09-30
技术指标
23.78
MA5 (5日均线)
22.57
MA10 (10日均线)
22.78
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 | 27.48 | 24.7 | 27.3 | +13.33% | 10,704 | 28,093,504 |
| 2024-09-27 | 23.2 | 24.09 | 23.12 | 24.09 | +4.74% | 2,576 | 6,081,172 |
| 2024-09-26 | 22.62 | 23 | 22.3 | 23 | +2.18% | 3,141 | 7,147,546 |
| 2024-09-25 | 22.23 | 23.18 | 22.05 | 22.51 | +2.27% | 3,701 | 8,389,315 |
| 2024-09-24 | 21.3 | 22.18 | 21.29 | 22.01 | +4.16% | 2,641 | 5,741,604 |
| 2024-09-23 | 21.4 | 21.43 | 21.07 | 21.13 | -0.33% | 1,390 | 2,949,322 |
| 2024-09-20 | 21.59 | 21.68 | 21.11 | 21.2 | -1.85% | 1,443 | 3,076,795 |
| 2024-09-19 | 21.32 | 21.89 | 21.22 | 21.6 | +1.79% | 1,761 | 3,799,373 |
| 2024-09-18 | 21.53 | 21.58 | 20.72 | 21.22 | -1.9% | 2,142 | 4,525,761 |
| 2024-09-13 | 22.47 | 22.48 | 21.56 | 21.63 | -3.13% | 1,910 | 4,183,187 |
| 2024-09-12 | 22.11 | 22.64 | 22.11 | 22.33 | +0.09% | 1,464 | 3,291,692 |
| 2024-09-11 | 22.32 | 22.64 | 22.24 | 22.31 | -0.93% | 2,015 | 4,504,242 |
| 2024-09-10 | 22.94 | 23 | 22.13 | 22.52 | -0.84% | 2,056 | 4,633,890 |
| 2024-09-09 | 23.38 | 23.38 | 22.5 | 22.71 | -2.91% | 2,057 | 4,670,874 |
| 2024-09-06 | 24 | 24.49 | 23.3 | 23.39 | 0% | 2,438 | 5,818,059 |
| 2024-09-05 | 23.57 | 23.57 | 23.11 | 23.39 | +0.52% | 1,012 | 2,363,258 |
| 2024-09-04 | 23.3 | 23.48 | 23.15 | 23.27 | -0.47% | 945 | 2,201,999 |
| 2024-09-03 | 23.48 | 23.74 | 23.13 | 23.38 | +1.12% | 1,325 | 3,107,417 |
| 2024-09-02 | 23.44 | 24.05 | 23.11 | 23.12 | -1.58% | 2,196 | 5,187,605 |
| 2024-08-30 | 23.01 | 23.77 | 23.01 | 23.49 | +0.43% | 2,961 | 6,972,439 |
| 2024-08-29 | 24.1 | 24.47 | 23 | 23.39 | -7.73% | 6,957 | 16,353,818 |
| 2024-08-28 | 25.02 | 25.59 | 25.02 | 25.35 | +0.52% | 1,231 | 3,110,316 |
| 2024-08-27 | 25.02 | 25.57 | 25.02 | 25.22 | -1.33% | 907 | 2,286,959 |
| 2024-08-26 | 25.5 | 26.11 | 25.28 | 25.56 | +0.2% | 1,374 | 3,535,330 |
| 2024-08-23 | 26.1 | 26.1 | 25.51 | 25.51 | -2.67% | 1,298 | 3,338,453 |
| 2024-08-22 | 26.56 | 26.56 | 26.13 | 26.21 | -0.79% | 467 | 1,227,378 |
| 2024-08-21 | 26.46 | 26.62 | 26.28 | 26.42 | -0.08% | 487 | 1,288,273 |
| 2024-08-20 | 26.51 | 26.72 | 26.2 | 26.44 | -0.41% | 871 | 2,299,096 |
| 2024-08-19 | 26.79 | 27.16 | 26.53 | 26.55 | -1.12% | 724 | 1,940,200 |
| 2024-08-16 | 26.93 | 26.99 | 26.64 | 26.85 | -0.48% | 922 | 2,472,719 |
| 2024-08-15 | 26.77 | 27.25 | 26.6 | 26.98 | -0.04% | 718 | 1,940,291 |
| 2024-08-14 | 27.15 | 27.15 | 26.68 | 26.99 | -0.37% | 380 | 1,023,251 |
| 2024-08-13 | 27.12 | 27.12 | 26.63 | 27.09 | +0.59% | 925 | 2,486,797 |
| 2024-08-12 | 27.15 | 27.2 | 26.8 | 26.93 | -0.66% | 622 | 1,676,696 |
| 2024-08-09 | 27.4 | 27.77 | 27 | 27.11 | -0.07% | 742 | 2,013,046 |
| 2024-08-08 | 27.51 | 27.68 | 27.11 | 27.13 | -1.52% | 1,687 | 4,605,128 |
| 2024-08-07 | 27.67 | 27.77 | 27.53 | 27.55 | -0.4% | 524 | 1,446,217 |
| 2024-08-06 | 27.33 | 27.94 | 27.33 | 27.66 | +0.47% | 685 | 1,894,099 |
| 2024-08-05 | 27.64 | 28.22 | 27.51 | 27.53 | -1.54% | 1,296 | 3,615,759 |
| 2024-08-02 | 28.12 | 28.36 | 27.5 | 27.96 | -0.82% | 1,804 | 5,037,729 |
| 2024-08-01 | 27.83 | 28.48 | 27.83 | 28.19 | +0.93% | 1,111 | 3,124,520 |
| 2024-07-31 | 27.26 | 28.12 | 27.07 | 27.93 | +2.46% | 1,590 | 4,410,897 |
| 2024-07-30 | 27.2 | 27.33 | 27.07 | 27.26 | +0.18% | 629 | 1,711,900 |
| 2024-07-29 | 27.25 | 27.4 | 27.09 | 27.21 | +0.04% | 598 | 1,624,679 |
| 2024-07-26 | 27.42 | 27.5 | 27.18 | 27.2 | +0.07% | 1,046 | 2,858,066 |
| 2024-07-25 | 27.15 | 27.74 | 27.02 | 27.18 | +0.18% | 993 | 2,720,112 |
| 2024-07-24 | 27.44 | 27.5 | 27.11 | 27.13 | -1.13% | 927 | 2,530,106 |
| 2024-07-23 | 28.5 | 28.5 | 26.96 | 27.44 | -3.85% | 1,741 | 4,860,401 |
| 2024-07-22 | 28.58 | 28.89 | 28.36 | 28.54 | -0.21% | 597 | 1,705,259 |
| 2024-07-19 | 28.29 | 28.99 | 27.93 | 28.6 | +1.42% | 1,459 | 4,159,937 |
| 2024-07-18 | 28.03 | 28.28 | 27.7 | 28.2 | -0.07% | 713 | 1,995,579 |
| 2024-07-17 | 28.5 | 28.69 | 28.02 | 28.22 | -0.98% | 841 | 2,371,334 |
| 2024-07-16 | 28.79 | 28.8 | 28.32 | 28.5 | -0.45% | 741 | 2,108,607 |
| 2024-07-15 | 28.89 | 29.25 | 28.38 | 28.63 | -1.58% | 786 | 2,249,287 |
| 2024-07-12 | 29.15 | 29.44 | 28.9 | 29.09 | -0.92% | 1,169 | 3,408,050 |
| 2024-07-11 | 28.91 | 29.52 | 28.91 | 29.36 | +1.8% | 1,019 | 2,986,747 |
| 2024-07-10 | 28.95 | 29.55 | 28.77 | 28.84 | -0.03% | 1,370 | 4,002,165 |
| 2024-07-09 | 28.51 | 29.16 | 28.3 | 28.85 | +0.84% | 1,635 | 4,693,687 |
| 2024-07-08 | 28.98 | 29.48 | 28.55 | 28.61 | -2.59% | 1,012 | 2,926,279 |
| 2024-07-05 | 29.45 | 29.5 | 28.75 | 29.37 | -0.44% | 1,448 | 4,211,653 |
| 2024-07-04 | 30.48 | 30.72 | 29.42 | 29.5 | -2.32% | 1,516 | 4,526,003 |
| 2024-07-03 | 30.92 | 30.92 | 30.06 | 30.2 | -1.85% | 2,082 | 6,314,772 |
| 2024-07-02 | 31.59 | 31.75 | 30.6 | 30.77 | -1.41% | 2,851 | 8,876,751 |
| 2024-07-01 | 30.94 | 31.49 | 30.5 | 31.21 | 0% | 4,345 | 13,470,707 |
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：