股票概览
34.16
+19.73%
+5.63
30.2
开盘价
34.2
最高价
29.4
最低价
58,680
成交量
数据更新至: 2024-09-30
技术指标
27.80
MA5 (5日均线)
25.86
MA10 (10日均线)
25.74
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 | 30.2 | 34.2 | 29.4 | 34.16 | +19.73% | 58,680 | 185,886,354 |
| 2024-09-27 | 26.5 | 28.88 | 26.5 | 28.53 | +8.89% | 19,226 | 53,205,491 |
| 2024-09-26 | 25.17 | 26.3 | 24.88 | 26.2 | +4.09% | 18,984 | 48,709,559 |
| 2024-09-25 | 25.2 | 25.92 | 25 | 25.17 | +1% | 20,952 | 53,473,183 |
| 2024-09-24 | 23.35 | 25.19 | 23.34 | 24.92 | +7.37% | 28,788 | 70,290,673 |
| 2024-09-23 | 23.48 | 23.77 | 23.12 | 23.21 | -1.19% | 8,315 | 19,442,378 |
| 2024-09-20 | 24.27 | 24.32 | 23.43 | 23.49 | -3.89% | 13,892 | 32,909,705 |
| 2024-09-19 | 24.28 | 24.96 | 23.94 | 24.44 | +1.45% | 11,880 | 29,048,819 |
| 2024-09-18 | 24.64 | 24.64 | 23.71 | 24.09 | -1.23% | 9,058 | 21,717,512 |
| 2024-09-13 | 25.6 | 25.6 | 24.36 | 24.39 | -4.09% | 15,013 | 37,123,683 |
| 2024-09-12 | 25.11 | 26.82 | 25.11 | 25.43 | +0.63% | 18,627 | 48,396,826 |
| 2024-09-11 | 24.81 | 25.75 | 24.35 | 25.27 | +2.06% | 14,537 | 36,829,600 |
| 2024-09-10 | 24.8 | 24.99 | 24.05 | 24.76 | -0.16% | 11,234 | 27,566,216 |
| 2024-09-09 | 25.03 | 25.39 | 24.6 | 24.8 | -1.82% | 8,723 | 21,747,682 |
| 2024-09-06 | 26.38 | 26.38 | 25.18 | 25.26 | -4.43% | 12,135 | 31,061,779 |
| 2024-09-05 | 26.16 | 27.17 | 26.02 | 26.43 | +1.11% | 15,015 | 40,063,789 |
| 2024-09-04 | 25.8 | 26.71 | 25.62 | 26.14 | +0.65% | 14,024 | 36,868,987 |
| 2024-09-03 | 25.36 | 26.26 | 25.15 | 25.97 | +2.32% | 14,030 | 36,303,144 |
| 2024-09-02 | 26.5 | 26.87 | 25.37 | 25.38 | -4.94% | 15,380 | 40,029,117 |
| 2024-08-30 | 26.44 | 26.98 | 26.07 | 26.7 | +2.06% | 15,988 | 42,620,368 |
| 2024-08-29 | 25.37 | 26.6 | 25.15 | 26.16 | +3.28% | 16,665 | 43,282,464 |
| 2024-08-28 | 24.77 | 25.59 | 24.56 | 25.33 | +1.28% | 10,384 | 26,210,041 |
| 2024-08-27 | 25.33 | 25.8 | 24.76 | 25.01 | -1.81% | 11,297 | 28,466,029 |
| 2024-08-26 | 24.57 | 25.95 | 24.57 | 25.47 | +3.41% | 15,711 | 40,155,041 |
| 2024-08-23 | 24.93 | 25.2 | 24.5 | 24.63 | -0.81% | 7,985 | 19,782,739 |
| 2024-08-22 | 25.26 | 25.65 | 24.7 | 24.83 | -1.51% | 11,372 | 28,496,531 |
| 2024-08-21 | 25.4 | 25.77 | 25.11 | 25.21 | -1.14% | 7,564 | 19,206,047 |
| 2024-08-20 | 26.25 | 26.58 | 25.31 | 25.5 | -2.86% | 10,585 | 27,324,708 |
| 2024-08-19 | 26.75 | 27 | 26.18 | 26.25 | -2.23% | 12,007 | 31,760,891 |
| 2024-08-16 | 28.02 | 28.02 | 26.8 | 26.85 | -2.75% | 12,241 | 33,168,739 |
| 2024-08-15 | 27.05 | 28.3 | 26.66 | 27.61 | +1.77% | 14,726 | 40,516,116 |
| 2024-08-14 | 27.82 | 28.53 | 27.12 | 27.13 | -2.48% | 10,233 | 28,146,952 |
| 2024-08-13 | 27.52 | 28.38 | 26.97 | 27.82 | +0.87% | 14,587 | 40,269,326 |
| 2024-08-12 | 28.27 | 28.73 | 27.4 | 27.58 | -1.11% | 11,584 | 32,237,472 |
| 2024-08-09 | 28.99 | 29.24 | 27.87 | 27.89 | -3.66% | 14,165 | 40,302,509 |
| 2024-08-08 | 28.9 | 29.38 | 28.5 | 28.95 | -0.58% | 12,842 | 37,106,539 |
| 2024-08-07 | 29.4 | 29.54 | 28.48 | 29.12 | -0.24% | 16,717 | 48,295,224 |
| 2024-08-06 | 28.55 | 29.78 | 28.45 | 29.19 | +4.7% | 27,119 | 79,322,898 |
| 2024-08-05 | 28.5 | 29.81 | 27.88 | 27.88 | -3.09% | 22,625 | 65,164,869 |
| 2024-08-02 | 29.37 | 29.89 | 28.63 | 28.77 | -2.21% | 15,786 | 46,127,033 |
| 2024-08-01 | 29.88 | 30.07 | 29.26 | 29.42 | -1.7% | 16,032 | 47,385,767 |
| 2024-07-31 | 28.03 | 30 | 27.84 | 29.93 | +5.46% | 23,941 | 69,981,648 |
| 2024-07-30 | 27.58 | 28.45 | 27.58 | 28.38 | +1.54% | 11,199 | 31,558,165 |
| 2024-07-29 | 29.3 | 29.3 | 27.91 | 27.95 | -3.92% | 15,214 | 42,893,305 |
| 2024-07-26 | 29.15 | 29.6 | 28.6 | 29.09 | -0.72% | 24,816 | 72,293,301 |
| 2024-07-25 | 27.15 | 31.9 | 27.04 | 29.3 | +7.37% | 43,108 | 127,383,436 |
| 2024-07-24 | 28.3 | 28.7 | 27.2 | 27.29 | -3.5% | 14,669 | 40,525,599 |
| 2024-07-23 | 28.93 | 29.78 | 28.22 | 28.28 | -2.92% | 11,311 | 32,837,546 |
| 2024-07-22 | 29.01 | 30.23 | 29.01 | 29.13 | +0.38% | 16,230 | 48,071,413 |
| 2024-07-19 | 27.8 | 29.15 | 27.68 | 29.02 | +3.57% | 14,479 | 41,406,587 |
| 2024-07-18 | 27.79 | 28.23 | 27 | 28.02 | +0.18% | 13,772 | 38,097,489 |
| 2024-07-17 | 28.8 | 29.5 | 27.97 | 27.97 | -1.17% | 14,166 | 40,456,035 |
| 2024-07-16 | 28.05 | 28.5 | 27.78 | 28.3 | +0.71% | 11,430 | 32,196,658 |
| 2024-07-15 | 29 | 29.14 | 27.88 | 28.1 | -3.57% | 13,717 | 38,782,795 |
| 2024-07-12 | 29.1 | 30.23 | 29 | 29.14 | +0.14% | 20,171 | 59,625,737 |
| 2024-07-11 | 28.2 | 29.57 | 27.76 | 29.1 | +6.87% | 22,759 | 65,531,714 |
| 2024-07-10 | 26.7 | 28.58 | 26.18 | 27.23 | +1.08% | 16,089 | 44,523,862 |
| 2024-07-09 | 27.25 | 27.58 | 26.36 | 26.94 | -0.99% | 14,701 | 39,569,838 |
| 2024-07-08 | 28.1 | 28.2 | 27.08 | 27.21 | -3.92% | 10,570 | 29,063,713 |
| 2024-07-05 | 27.59 | 28.5 | 27.13 | 28.32 | +3.32% | 14,037 | 39,324,536 |
| 2024-07-04 | 28.55 | 28.78 | 27.4 | 27.41 | -4.63% | 11,455 | 32,127,211 |
| 2024-07-03 | 28.81 | 29.28 | 28.39 | 28.74 | -0.93% | 10,557 | 30,413,573 |
| 2024-07-02 | 29.31 | 29.67 | 28.89 | 29.01 | -1.86% | 11,627 | 33,943,311 |
| 2024-07-01 | 28.77 | 30.45 | 28.44 | 29.56 | +2.85% | 15,860 | 46,566,648 |
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：