股票概览
32.46
+16.22%
+4.53
29.49
开盘价
32.98
最高价
28.57
最低价
20,902
成交量
数据更新至: 2024-09-30
技术指标
27.85
MA5 (5日均线)
26.23
MA10 (10日均线)
24.95
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 | 29.49 | 32.98 | 28.57 | 32.46 | +16.22% | 20,902 | 65,138,812 |
| 2024-09-27 | 26.97 | 28 | 26.97 | 27.93 | +5.12% | 6,695 | 18,410,980 |
| 2024-09-26 | 26.36 | 26.63 | 26.11 | 26.57 | +0.8% | 5,516 | 14,546,719 |
| 2024-09-25 | 26.15 | 26.62 | 25.93 | 26.36 | +1.7% | 6,508 | 17,087,967 |
| 2024-09-24 | 25.29 | 25.99 | 25.11 | 25.92 | +2.41% | 6,699 | 17,129,419 |
| 2024-09-23 | 24.85 | 25.88 | 24.61 | 25.31 | +1.73% | 6,563 | 16,707,217 |
| 2024-09-20 | 24.32 | 25.24 | 24.22 | 24.88 | +2.47% | 7,615 | 18,928,493 |
| 2024-09-19 | 24.6 | 24.83 | 24.26 | 24.28 | -1.02% | 4,724 | 11,596,880 |
| 2024-09-18 | 24.09 | 24.63 | 23.91 | 24.53 | +1.78% | 3,932 | 9,542,827 |
| 2024-09-13 | 23.95 | 24.7 | 23.6 | 24.1 | +0.63% | 6,960 | 16,902,497 |
| 2024-09-12 | 24.12 | 24.41 | 23.88 | 23.95 | -0.54% | 3,070 | 7,399,991 |
| 2024-09-11 | 23.88 | 24.27 | 23.88 | 24.08 | -0.12% | 3,341 | 8,044,461 |
| 2024-09-10 | 24.11 | 24.36 | 23.86 | 24.11 | 0% | 4,946 | 11,916,244 |
| 2024-09-09 | 24.48 | 24.48 | 23.57 | 24.11 | -0.5% | 5,878 | 14,085,576 |
| 2024-09-06 | 24 | 25.15 | 23.62 | 24.23 | +0.71% | 10,659 | 25,984,724 |
| 2024-09-05 | 23.7 | 24.07 | 23.3 | 24.06 | +3.62% | 8,535 | 20,362,321 |
| 2024-09-04 | 22.79 | 23.44 | 22.75 | 23.22 | +0.26% | 3,911 | 9,050,167 |
| 2024-09-03 | 22.5 | 23.24 | 22.36 | 23.16 | +2.71% | 4,210 | 9,682,103 |
| 2024-09-02 | 23.06 | 23.31 | 22.47 | 22.55 | -2.38% | 5,321 | 12,151,309 |
| 2024-08-30 | 22.68 | 23.5 | 22.35 | 23.1 | +1.85% | 6,230 | 14,377,321 |
| 2024-08-29 | 21.99 | 22.87 | 21.91 | 22.68 | +2.67% | 7,616 | 17,153,209 |
| 2024-08-28 | 22.2 | 22.4 | 22.01 | 22.09 | -0.5% | 3,836 | 8,505,114 |
| 2024-08-27 | 22.75 | 22.89 | 22.1 | 22.2 | -3.06% | 4,753 | 10,639,798 |
| 2024-08-26 | 22.91 | 23.37 | 22.79 | 22.9 | -0.04% | 2,804 | 6,466,142 |
| 2024-08-23 | 23.37 | 23.37 | 22.62 | 22.91 | -1.55% | 2,262 | 5,188,172 |
| 2024-08-22 | 23.57 | 23.58 | 23.11 | 23.27 | -0.17% | 2,349 | 5,465,870 |
| 2024-08-21 | 23.28 | 23.55 | 23.2 | 23.31 | +0.52% | 1,480 | 3,449,518 |
| 2024-08-20 | 23.72 | 23.72 | 23.13 | 23.19 | -1.74% | 3,375 | 7,854,362 |
| 2024-08-19 | 23.6 | 23.9 | 23.41 | 23.6 | 0% | 2,452 | 5,799,428 |
| 2024-08-16 | 23.58 | 23.96 | 23.5 | 23.6 | +0.08% | 4,559 | 10,818,190 |
| 2024-08-15 | 23.41 | 23.83 | 23.17 | 23.58 | +0.13% | 2,986 | 7,011,959 |
| 2024-08-14 | 23.97 | 24.07 | 23.51 | 23.55 | -1.17% | 3,009 | 7,136,887 |
| 2024-08-13 | 23.6 | 23.9 | 23.48 | 23.83 | +0.8% | 4,697 | 11,142,980 |
| 2024-08-12 | 23.82 | 23.98 | 23.47 | 23.64 | -0.3% | 2,915 | 6,903,344 |
| 2024-08-09 | 23.87 | 24.22 | 23.67 | 23.71 | -0.92% | 2,738 | 6,532,687 |
| 2024-08-08 | 23.7 | 24.13 | 23.5 | 23.93 | +0.29% | 3,963 | 9,430,147 |
| 2024-08-07 | 23.97 | 24.26 | 23.78 | 23.86 | -0.87% | 3,829 | 9,173,305 |
| 2024-08-06 | 23.94 | 24.11 | 23.73 | 24.07 | +1.56% | 4,214 | 10,098,334 |
| 2024-08-05 | 24.3 | 24.6 | 23.58 | 23.7 | -2.83% | 7,557 | 18,133,873 |
| 2024-08-02 | 24.57 | 25.27 | 24.2 | 24.39 | -1.85% | 7,870 | 19,470,830 |
| 2024-08-01 | 25.39 | 25.55 | 24.59 | 24.85 | -1.7% | 6,165 | 15,361,839 |
| 2024-07-31 | 24.2 | 25.32 | 23.95 | 25.28 | +4.98% | 6,669 | 16,658,086 |
| 2024-07-30 | 23.9 | 24.46 | 23.77 | 24.08 | +0.04% | 2,600 | 6,259,117 |
| 2024-07-29 | 24.35 | 24.38 | 23.88 | 24.07 | -2.19% | 4,646 | 11,204,117 |
| 2024-07-26 | 24.72 | 24.94 | 24.11 | 24.61 | +1.32% | 3,329 | 8,204,380 |
| 2024-07-25 | 24.08 | 24.76 | 24.02 | 24.29 | +0.5% | 3,643 | 8,875,297 |
| 2024-07-24 | 24.78 | 25.08 | 24.12 | 24.17 | -3.74% | 5,365 | 13,181,397 |
| 2024-07-23 | 25.95 | 26.11 | 24.97 | 25.11 | -3.94% | 7,035 | 17,787,868 |
| 2024-07-22 | 26.87 | 26.87 | 25.8 | 26.14 | +0.04% | 5,632 | 14,807,187 |
| 2024-07-19 | 24.78 | 27.13 | 24.78 | 26.13 | +4.69% | 8,129 | 21,254,281 |
| 2024-07-18 | 25.27 | 25.47 | 24.41 | 24.96 | -1.27% | 3,276 | 8,137,340 |
| 2024-07-17 | 25.49 | 25.53 | 24.9 | 25.28 | +0.04% | 2,064 | 5,205,252 |
| 2024-07-16 | 25.36 | 25.8 | 25.03 | 25.27 | +0.08% | 2,422 | 6,141,339 |
| 2024-07-15 | 26.08 | 26.08 | 25.25 | 25.25 | -3.85% | 3,515 | 8,946,375 |
| 2024-07-12 | 26.86 | 26.96 | 26.1 | 26.26 | -1.09% | 2,356 | 6,218,697 |
| 2024-07-11 | 26.24 | 26.65 | 26 | 26.55 | +2.99% | 5,095 | 13,461,453 |
| 2024-07-10 | 25.84 | 26.23 | 25.7 | 25.78 | +0.12% | 2,806 | 7,266,063 |
| 2024-07-09 | 25.68 | 25.94 | 25.13 | 25.75 | +1.74% | 4,451 | 11,385,923 |
| 2024-07-08 | 26.43 | 26.5 | 25.07 | 25.31 | -4.09% | 6,126 | 15,665,403 |
| 2024-07-05 | 26.29 | 26.63 | 25.67 | 26.39 | +0.15% | 6,267 | 16,393,168 |
| 2024-07-04 | 27.52 | 27.83 | 26.35 | 26.35 | -4.39% | 5,787 | 15,475,982 |
| 2024-07-03 | 28.33 | 28.34 | 27.52 | 27.56 | -2.72% | 2,644 | 7,359,177 |
| 2024-07-02 | 28.18 | 28.79 | 28.18 | 28.33 | -0.18% | 3,141 | 8,945,664 |
| 2024-07-01 | 28.16 | 28.46 | 27.55 | 28.38 | +2.31% | 4,324 | 12,124,543 |
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：