股票概览
29.29
+14.41%
+3.69
26.55
开盘价
29.53
最高价
26.18
最低价
29,643
成交量
数据更新至: 2024-09-30
技术指标
25.29
MA5 (5日均线)
24.38
MA10 (10日均线)
24.69
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 | 26.55 | 29.53 | 26.18 | 29.29 | +14.41% | 29,643 | 82,745,831 |
| 2024-09-27 | 24.58 | 25.64 | 24.57 | 25.6 | +5.31% | 11,865 | 29,782,020 |
| 2024-09-26 | 23.78 | 24.32 | 23.36 | 24.31 | +2.27% | 11,124 | 26,630,657 |
| 2024-09-25 | 23.66 | 24.29 | 23.65 | 23.77 | +1.15% | 9,689 | 23,231,966 |
| 2024-09-24 | 23.13 | 23.66 | 22.83 | 23.5 | +2.84% | 7,100 | 16,586,940 |
| 2024-09-23 | 23.07 | 23.15 | 22.81 | 22.85 | -0.95% | 3,557 | 8,161,443 |
| 2024-09-20 | 23.8 | 23.85 | 23 | 23.07 | -3.27% | 4,239 | 9,860,863 |
| 2024-09-19 | 23.85 | 24.13 | 23.52 | 23.85 | +0.72% | 3,813 | 9,104,589 |
| 2024-09-18 | 23.95 | 23.95 | 23.2 | 23.68 | -0.8% | 3,221 | 7,568,752 |
| 2024-09-13 | 24.61 | 24.66 | 23.78 | 23.87 | -3.44% | 4,924 | 11,944,958 |
| 2024-09-12 | 25.02 | 25.3 | 24.7 | 24.72 | -1.28% | 3,996 | 9,990,818 |
| 2024-09-11 | 24.79 | 25.38 | 24.67 | 25.04 | +1.01% | 2,756 | 6,906,875 |
| 2024-09-10 | 24.68 | 25.15 | 24.66 | 24.79 | 0% | 2,963 | 7,366,856 |
| 2024-09-09 | 23.45 | 25.7 | 22.8 | 24.79 | +2.23% | 10,824 | 26,587,306 |
| 2024-09-06 | 25 | 25.01 | 24.14 | 24.25 | -3% | 3,667 | 9,000,752 |
| 2024-09-05 | 24.76 | 25.25 | 24.76 | 25 | +0.16% | 2,700 | 6,766,497 |
| 2024-09-04 | 25.3 | 25.3 | 24.92 | 24.96 | -0.44% | 3,344 | 8,374,961 |
| 2024-09-03 | 25.26 | 25.61 | 24.88 | 25.07 | -0.87% | 5,065 | 12,748,136 |
| 2024-09-02 | 25.94 | 26.15 | 25.29 | 25.29 | -2.92% | 5,510 | 14,140,304 |
| 2024-08-30 | 25.65 | 26.38 | 25.65 | 26.05 | +0.81% | 6,256 | 16,339,949 |
| 2024-08-29 | 25.22 | 25.96 | 25.22 | 25.84 | +1.49% | 5,722 | 14,694,538 |
| 2024-08-28 | 25.13 | 25.74 | 24.9 | 25.46 | +1.15% | 6,001 | 15,196,698 |
| 2024-08-27 | 25.1 | 25.3 | 24.82 | 25.17 | +0.52% | 4,130 | 10,368,815 |
| 2024-08-26 | 24.47 | 25.18 | 24.4 | 25.04 | +2.33% | 4,474 | 11,186,727 |
| 2024-08-23 | 24.38 | 24.62 | 24 | 24.47 | +0.16% | 2,749 | 6,719,618 |
| 2024-08-22 | 24.51 | 24.95 | 24.38 | 24.43 | -0.12% | 3,584 | 8,828,200 |
| 2024-08-21 | 24.05 | 24.6 | 23.92 | 24.46 | +1.7% | 4,662 | 11,355,121 |
| 2024-08-20 | 24.9 | 25.16 | 24.03 | 24.05 | -3.53% | 6,568 | 16,142,513 |
| 2024-08-19 | 25.3 | 25.49 | 24.84 | 24.93 | -1.15% | 5,643 | 14,161,271 |
| 2024-08-16 | 25.2 | 25.69 | 25.07 | 25.22 | -0.32% | 5,420 | 13,712,572 |
| 2024-08-15 | 24.8 | 25.73 | 24.8 | 25.3 | +1.2% | 5,059 | 12,807,315 |
| 2024-08-14 | 25.29 | 25.38 | 24.86 | 25 | -1.07% | 2,647 | 6,632,851 |
| 2024-08-13 | 25.05 | 25.7 | 24.8 | 25.27 | +0.6% | 2,985 | 7,495,671 |
| 2024-08-12 | 25.5 | 25.5 | 25 | 25.12 | -1.37% | 4,239 | 10,683,913 |
| 2024-08-09 | 26.08 | 26.17 | 25.45 | 25.47 | -1.7% | 4,204 | 10,794,447 |
| 2024-08-08 | 25.84 | 25.93 | 24.85 | 25.91 | +0.27% | 9,138 | 23,174,072 |
| 2024-08-07 | 26.19 | 26.3 | 25.7 | 25.84 | -1.22% | 4,817 | 12,524,976 |
| 2024-08-06 | 25.89 | 26.19 | 25.8 | 26.16 | +1.79% | 4,238 | 11,024,459 |
| 2024-08-05 | 26.28 | 26.51 | 25.7 | 25.7 | -2.43% | 5,412 | 14,113,535 |
| 2024-08-02 | 26.69 | 27.1 | 26.13 | 26.34 | -2.12% | 7,191 | 19,115,902 |
| 2024-08-01 | 26.7 | 27.18 | 26.49 | 26.91 | +0.79% | 9,756 | 26,057,839 |
| 2024-07-31 | 25.79 | 26.71 | 25.68 | 26.7 | +3.49% | 10,496 | 27,727,307 |
| 2024-07-30 | 25.96 | 26.29 | 25.8 | 25.8 | -0.81% | 8,860 | 23,034,346 |
| 2024-07-29 | 25.96 | 26.57 | 25.9 | 26.01 | -3.24% | 10,430 | 27,327,827 |
| 2024-07-26 | 26.7 | 27.26 | 26.7 | 26.88 | +0.3% | 5,365 | 14,490,427 |
| 2024-07-25 | 26.5 | 27.35 | 26.37 | 26.8 | +0.53% | 4,232 | 11,385,618 |
| 2024-07-24 | 27.42 | 27.77 | 26.6 | 26.66 | -3.37% | 6,314 | 17,018,639 |
| 2024-07-23 | 28.52 | 28.63 | 27.47 | 27.59 | -3.8% | 6,214 | 17,416,507 |
| 2024-07-22 | 28.85 | 29.55 | 28.5 | 28.68 | -1.44% | 7,308 | 21,028,537 |
| 2024-07-19 | 28.2 | 29.53 | 28.2 | 29.1 | +1.96% | 9,152 | 26,688,745 |
| 2024-07-18 | 28.24 | 28.59 | 27.48 | 28.54 | +0.74% | 4,902 | 13,749,809 |
| 2024-07-17 | 29.28 | 29.28 | 28.33 | 28.33 | -0.21% | 5,325 | 15,291,426 |
| 2024-07-16 | 27.75 | 28.6 | 27.75 | 28.39 | +1.25% | 5,062 | 14,280,476 |
| 2024-07-15 | 28.68 | 28.98 | 28.01 | 28.04 | -3.04% | 4,857 | 13,762,923 |
| 2024-07-12 | 28.63 | 29.22 | 28.41 | 28.92 | +0.14% | 7,829 | 22,561,328 |
| 2024-07-11 | 28.72 | 29.16 | 28.3 | 28.88 | +2.67% | 8,085 | 23,300,858 |
| 2024-07-10 | 28.48 | 28.88 | 28.02 | 28.13 | -1.37% | 5,826 | 16,571,085 |
| 2024-07-09 | 27.32 | 28.52 | 27.1 | 28.52 | +3.94% | 8,118 | 22,722,571 |
| 2024-07-08 | 28.01 | 28.4 | 27.41 | 27.44 | -2.31% | 5,528 | 15,382,924 |
| 2024-07-05 | 27.58 | 28.32 | 27.27 | 28.09 | +1.44% | 6,349 | 17,647,647 |
| 2024-07-04 | 29.31 | 29.64 | 27.55 | 27.69 | -4.78% | 10,305 | 29,095,848 |
| 2024-07-03 | 28.94 | 29.46 | 28.31 | 29.08 | -0.03% | 10,599 | 30,612,224 |
| 2024-07-02 | 30.2 | 30.2 | 29 | 29.09 | -3.74% | 13,506 | 39,768,659 |
| 2024-07-01 | 30.9 | 31.26 | 29.22 | 30.22 | -3.17% | 15,054 | 45,299,680 |
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：