股票概览
32.58
+20%
+5.43
28.54
开盘价
32.58
最高价
28
最低价
37,427
成交量
数据更新至: 2024-09-30
技术指标
26.66
MA5 (5日均线)
24.86
MA10 (10日均线)
25.03
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 | 28.54 | 32.58 | 28 | 32.58 | +20% | 37,427 | 115,217,779 |
| 2024-09-27 | 25.39 | 27.29 | 25.39 | 27.15 | +7.74% | 12,694 | 33,442,531 |
| 2024-09-26 | 23.9 | 25.2 | 23.9 | 25.2 | +4.43% | 11,243 | 27,627,717 |
| 2024-09-25 | 25.17 | 25.17 | 24.13 | 24.13 | -0.54% | 11,611 | 28,662,208 |
| 2024-09-24 | 22.95 | 24.29 | 22.88 | 24.26 | +7.11% | 15,696 | 37,164,144 |
| 2024-09-23 | 22.58 | 23.15 | 22.31 | 22.65 | -2.45% | 13,823 | 31,555,101 |
| 2024-09-20 | 23.2 | 23.54 | 23.04 | 23.22 | -0.81% | 4,537 | 10,556,630 |
| 2024-09-19 | 22.78 | 23.71 | 22.62 | 23.41 | +2.77% | 7,999 | 18,581,693 |
| 2024-09-18 | 23.24 | 23.49 | 22.34 | 22.78 | -1.98% | 7,214 | 16,370,976 |
| 2024-09-13 | 24 | 24.37 | 23.18 | 23.24 | -4.05% | 6,459 | 15,235,672 |
| 2024-09-12 | 24.53 | 24.86 | 24.21 | 24.22 | -0.57% | 4,124 | 10,092,723 |
| 2024-09-11 | 24.53 | 24.66 | 24.14 | 24.36 | -0.49% | 4,016 | 9,810,435 |
| 2024-09-10 | 24.4 | 24.75 | 23.86 | 24.48 | +0.29% | 5,755 | 13,989,630 |
| 2024-09-09 | 24.45 | 24.75 | 24.29 | 24.41 | -0.73% | 3,877 | 9,497,250 |
| 2024-09-06 | 25.94 | 25.94 | 24.57 | 24.59 | -4.13% | 6,848 | 17,097,883 |
| 2024-09-05 | 25.53 | 25.94 | 25.47 | 25.65 | +0.47% | 5,181 | 13,323,207 |
| 2024-09-04 | 25.68 | 25.96 | 25.16 | 25.53 | -1.69% | 7,115 | 18,201,996 |
| 2024-09-03 | 26.78 | 26.78 | 25.83 | 25.97 | +0.08% | 3,990 | 10,447,811 |
| 2024-09-02 | 26.95 | 27.33 | 25.9 | 25.95 | -3.35% | 6,030 | 15,938,252 |
| 2024-08-30 | 26.29 | 27.35 | 26.29 | 26.85 | +1.86% | 7,292 | 19,739,611 |
| 2024-08-29 | 25.83 | 26.54 | 25.8 | 26.36 | +2.09% | 6,516 | 17,098,806 |
| 2024-08-28 | 25.73 | 26.35 | 25.58 | 25.82 | +0.35% | 4,852 | 12,560,914 |
| 2024-08-27 | 26.84 | 26.85 | 25.52 | 25.73 | -4.42% | 5,640 | 14,710,734 |
| 2024-08-26 | 26.94 | 27.46 | 26.66 | 26.92 | +0.34% | 4,276 | 11,591,299 |
| 2024-08-23 | 26.83 | 26.91 | 26.21 | 26.83 | +0.11% | 4,267 | 11,319,916 |
| 2024-08-22 | 27.12 | 27.4 | 26.7 | 26.8 | -1.83% | 3,094 | 8,357,955 |
| 2024-08-21 | 27.41 | 27.65 | 27.03 | 27.3 | -0.07% | 2,962 | 8,114,958 |
| 2024-08-20 | 28.09 | 28.1 | 27.3 | 27.32 | -1.69% | 4,139 | 11,407,220 |
| 2024-08-19 | 28.07 | 28.39 | 27.6 | 27.79 | -0.96% | 4,997 | 13,919,164 |
| 2024-08-16 | 27.6 | 28.95 | 27.6 | 28.06 | +2.26% | 8,010 | 22,740,482 |
| 2024-08-15 | 27.3 | 27.92 | 27.04 | 27.44 | +0.44% | 4,139 | 11,418,573 |
| 2024-08-14 | 27.84 | 27.86 | 27.25 | 27.32 | -1.05% | 3,107 | 8,546,923 |
| 2024-08-13 | 27.43 | 27.72 | 27.06 | 27.61 | +1.47% | 3,702 | 10,122,142 |
| 2024-08-12 | 28.2 | 28.2 | 27.16 | 27.21 | -2.51% | 4,398 | 12,094,139 |
| 2024-08-09 | 28.57 | 28.97 | 27.86 | 27.91 | -1.17% | 4,567 | 12,925,901 |
| 2024-08-08 | 28.63 | 28.89 | 27.79 | 28.24 | -1.02% | 6,765 | 19,155,540 |
| 2024-08-07 | 28.25 | 28.95 | 28.01 | 28.53 | +1.13% | 7,133 | 20,414,040 |
| 2024-08-06 | 27.99 | 28.5 | 27.73 | 28.21 | +1.66% | 5,385 | 15,082,737 |
| 2024-08-05 | 29.18 | 29.26 | 27.75 | 27.75 | -5.39% | 10,017 | 28,490,901 |
| 2024-08-02 | 30.45 | 30.55 | 29.3 | 29.33 | -4.96% | 11,660 | 34,878,036 |
| 2024-08-01 | 30 | 30.99 | 29.51 | 30.86 | +3.18% | 16,435 | 49,867,206 |
| 2024-07-31 | 28.75 | 29.96 | 28.15 | 29.91 | +4.03% | 11,049 | 32,443,951 |
| 2024-07-30 | 28.37 | 29.2 | 27.65 | 28.75 | +1.34% | 9,304 | 26,526,530 |
| 2024-07-29 | 29.28 | 29.44 | 28.36 | 28.37 | -3.11% | 7,134 | 20,560,873 |
| 2024-07-26 | 28.96 | 29.68 | 28.57 | 29.28 | +1.04% | 10,112 | 29,400,858 |
| 2024-07-25 | 29 | 29.62 | 28.51 | 28.98 | -0.92% | 8,757 | 25,392,995 |
| 2024-07-24 | 30.19 | 30.88 | 29.2 | 29.25 | -4% | 11,826 | 35,540,885 |
| 2024-07-23 | 31.65 | 32 | 30.46 | 30.47 | -4.54% | 11,979 | 37,247,197 |
| 2024-07-22 | 31.6 | 32.58 | 31.5 | 31.92 | +0.47% | 16,424 | 52,650,888 |
| 2024-07-19 | 29.84 | 32.17 | 29.73 | 31.77 | +5.9% | 21,068 | 66,142,826 |
| 2024-07-18 | 30.5 | 30.91 | 29 | 30 | -2.69% | 17,683 | 52,762,611 |
| 2024-07-17 | 31.79 | 32.2 | 30.81 | 30.83 | -3.23% | 10,556 | 33,162,886 |
| 2024-07-16 | 30.66 | 32.09 | 30.18 | 31.86 | +4.08% | 15,935 | 49,745,613 |
| 2024-07-15 | 30.95 | 31.89 | 30.52 | 30.61 | -1.1% | 10,293 | 32,059,419 |
| 2024-07-12 | 31.31 | 31.32 | 30.55 | 30.95 | -2.03% | 10,931 | 33,803,477 |
| 2024-07-11 | 31.33 | 31.89 | 30.99 | 31.59 | +2.5% | 12,845 | 40,424,266 |
| 2024-07-10 | 30.6 | 31.46 | 30.5 | 30.82 | -1.41% | 13,676 | 42,425,982 |
| 2024-07-09 | 29.71 | 31.9 | 29.63 | 31.26 | +5.22% | 23,353 | 72,243,458 |
| 2024-07-08 | 28.77 | 32.49 | 28.54 | 29.71 | +3.81% | 22,356 | 68,215,887 |
| 2024-07-05 | 28.8 | 29.3 | 28 | 28.62 | -1.51% | 6,924 | 19,771,625 |
| 2024-07-04 | 29.97 | 30.6 | 28.81 | 29.06 | -3.13% | 8,454 | 25,082,501 |
| 2024-07-03 | 29.69 | 30.58 | 29.38 | 30 | +1.04% | 7,958 | 23,830,465 |
| 2024-07-02 | 30.28 | 30.49 | 29.66 | 29.69 | -1.95% | 7,345 | 22,009,427 |
| 2024-07-01 | 31.75 | 31.99 | 29.68 | 30.28 | -4.63% | 13,232 | 40,415,127 |
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：