股票概览
28.46
+11.92%
+3.03
26.43
开盘价
28.88
最高价
26.42
最低价
88,953
成交量
数据更新至: 2024-09-30
技术指标
25.03
MA5 (5日均线)
23.73
MA10 (10日均线)
23.47
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 | 26.43 | 28.88 | 26.42 | 28.46 | +11.92% | 88,953 | 245,653,615 |
| 2024-09-27 | 24.84 | 25.46 | 24.69 | 25.43 | +4.31% | 19,191 | 48,301,176 |
| 2024-09-26 | 23.42 | 24.39 | 23.42 | 24.38 | +3.61% | 20,375 | 48,841,894 |
| 2024-09-25 | 23.51 | 23.96 | 23.51 | 23.53 | +0.86% | 15,876 | 37,701,987 |
| 2024-09-24 | 22.54 | 23.33 | 22.53 | 23.33 | +4.29% | 18,753 | 43,115,067 |
| 2024-09-23 | 22.54 | 22.73 | 22.35 | 22.37 | -0.8% | 6,195 | 13,942,824 |
| 2024-09-20 | 22.64 | 22.67 | 22.35 | 22.55 | -0.53% | 7,987 | 17,968,868 |
| 2024-09-19 | 22.18 | 22.9 | 22.05 | 22.67 | +2.39% | 12,230 | 27,586,665 |
| 2024-09-18 | 22.55 | 22.64 | 21.95 | 22.14 | -1.51% | 9,017 | 19,980,023 |
| 2024-09-13 | 22.95 | 22.95 | 22.48 | 22.48 | -1.79% | 11,201 | 25,366,407 |
| 2024-09-12 | 23.06 | 23.26 | 22.88 | 22.89 | -0.22% | 6,142 | 14,174,136 |
| 2024-09-11 | 22.9 | 23.05 | 22.75 | 22.94 | +0.17% | 8,245 | 18,901,056 |
| 2024-09-10 | 23.05 | 23.12 | 22.58 | 22.9 | -0.26% | 9,785 | 22,317,366 |
| 2024-09-09 | 23.05 | 23.28 | 22.94 | 22.96 | -0.35% | 6,927 | 15,995,129 |
| 2024-09-06 | 23.45 | 23.53 | 23.03 | 23.04 | -1.66% | 6,621 | 15,401,536 |
| 2024-09-05 | 23.18 | 23.48 | 23.18 | 23.43 | +1.08% | 7,356 | 17,192,097 |
| 2024-09-04 | 23.22 | 23.41 | 23.15 | 23.18 | -0.39% | 6,803 | 15,829,197 |
| 2024-09-03 | 23.53 | 23.69 | 23.23 | 23.27 | -1.1% | 9,994 | 23,402,606 |
| 2024-09-02 | 23.91 | 24.06 | 23.44 | 23.53 | -1.75% | 9,545 | 22,630,507 |
| 2024-08-30 | 23.4 | 24.24 | 23.4 | 23.95 | +1.44% | 13,092 | 31,420,147 |
| 2024-08-29 | 23.12 | 23.72 | 23.12 | 23.61 | +1.5% | 11,159 | 26,286,976 |
| 2024-08-28 | 22.9 | 23.38 | 22.86 | 23.26 | +1.04% | 6,648 | 15,426,194 |
| 2024-08-27 | 22.9 | 23.12 | 22.85 | 23.02 | +0.57% | 7,761 | 17,867,168 |
| 2024-08-26 | 22.84 | 23.12 | 22.84 | 22.89 | -0.3% | 6,871 | 15,763,522 |
| 2024-08-23 | 23.13 | 23.3 | 22.86 | 22.96 | -0.69% | 9,643 | 22,206,688 |
| 2024-08-22 | 23.44 | 23.51 | 23.09 | 23.12 | -0.86% | 8,722 | 20,255,617 |
| 2024-08-21 | 23.69 | 23.76 | 23.32 | 23.32 | -1.56% | 5,011 | 11,787,075 |
| 2024-08-20 | 24.07 | 24.09 | 23.62 | 23.69 | -1.62% | 8,720 | 20,765,044 |
| 2024-08-19 | 24.21 | 24.43 | 24.04 | 24.08 | -0.62% | 7,426 | 18,005,497 |
| 2024-08-16 | 24.16 | 24.36 | 24.05 | 24.23 | +0.29% | 9,203 | 22,298,553 |
| 2024-08-15 | 24.2 | 24.5 | 24.06 | 24.16 | +0.88% | 12,921 | 31,414,575 |
| 2024-08-14 | 24.4 | 24.45 | 23.95 | 23.95 | -1.4% | 6,929 | 16,685,520 |
| 2024-08-13 | 24.23 | 24.42 | 24.07 | 24.29 | -0.08% | 6,023 | 14,598,408 |
| 2024-08-12 | 24.19 | 24.5 | 24.02 | 24.31 | +1.17% | 9,536 | 23,183,630 |
| 2024-08-09 | 24.33 | 24.43 | 24.02 | 24.03 | -0.83% | 7,015 | 16,967,461 |
| 2024-08-08 | 23.98 | 24.4 | 23.98 | 24.23 | +0.75% | 7,045 | 17,065,940 |
| 2024-08-07 | 24.24 | 24.26 | 23.97 | 24.05 | -0.95% | 8,386 | 20,242,781 |
| 2024-08-06 | 24.06 | 24.28 | 23.95 | 24.28 | +1.85% | 13,949 | 33,593,637 |
| 2024-08-05 | 24.05 | 24.44 | 23.77 | 23.84 | -1.69% | 11,606 | 27,979,158 |
| 2024-08-02 | 23.93 | 24.48 | 23.93 | 24.25 | +0.96% | 15,964 | 38,821,873 |
| 2024-08-01 | 24.18 | 24.59 | 23.92 | 24.02 | -0.91% | 11,737 | 28,377,098 |
| 2024-07-31 | 23.42 | 24.25 | 23.27 | 24.24 | +3.59% | 14,987 | 35,868,084 |
| 2024-07-30 | 23.3 | 23.51 | 23.17 | 23.4 | +0.78% | 8,344 | 19,474,717 |
| 2024-07-29 | 23.37 | 23.47 | 23.21 | 23.22 | -0.85% | 6,659 | 15,506,509 |
| 2024-07-26 | 23.47 | 23.68 | 23.36 | 23.42 | -0.38% | 7,327 | 17,204,840 |
| 2024-07-25 | 23.11 | 23.74 | 23.11 | 23.51 | +0.81% | 7,867 | 18,454,658 |
| 2024-07-24 | 23.53 | 23.68 | 23.3 | 23.32 | -1.31% | 7,585 | 17,768,755 |
| 2024-07-23 | 24.3 | 24.45 | 23.63 | 23.63 | -2.76% | 9,581 | 22,966,197 |
| 2024-07-22 | 24.44 | 24.64 | 24.23 | 24.3 | -0.57% | 9,002 | 21,912,034 |
| 2024-07-19 | 24.27 | 24.48 | 24.11 | 24.44 | +0.7% | 9,260 | 22,541,968 |
| 2024-07-18 | 24.2 | 24.45 | 23.99 | 24.27 | -0.45% | 10,723 | 26,022,826 |
| 2024-07-17 | 24.09 | 24.45 | 23.86 | 24.38 | +1.71% | 14,290 | 34,612,433 |
| 2024-07-16 | 24.14 | 24.18 | 23.9 | 23.97 | -0.79% | 5,220 | 12,549,507 |
| 2024-07-15 | 24.2 | 24.31 | 23.85 | 24.16 | -0.58% | 9,142 | 21,982,363 |
| 2024-07-12 | 24.3 | 24.37 | 24.1 | 24.3 | +0.12% | 7,669 | 18,609,765 |
| 2024-07-11 | 23.73 | 24.3 | 23.73 | 24.27 | +3.45% | 14,608 | 35,204,175 |
| 2024-07-10 | 23.1 | 23.75 | 22.96 | 23.46 | +1.08% | 12,069 | 28,300,452 |
| 2024-07-09 | 23.15 | 23.29 | 22.68 | 23.21 | +0.35% | 15,378 | 35,354,111 |
| 2024-07-08 | 23.79 | 23.85 | 23.01 | 23.13 | -3.02% | 10,892 | 25,396,807 |
| 2024-07-05 | 23.61 | 23.95 | 23.54 | 23.85 | +1.1% | 10,840 | 25,710,610 |
| 2024-07-04 | 24.21 | 24.26 | 23.5 | 23.59 | -2.32% | 11,535 | 27,451,967 |
| 2024-07-03 | 24.15 | 24.32 | 24.08 | 24.15 | -0.12% | 6,706 | 16,222,987 |
| 2024-07-02 | 24.34 | 24.35 | 24.02 | 24.18 | -0.12% | 7,907 | 19,151,427 |
| 2024-07-01 | 24.2 | 24.45 | 23.96 | 24.21 | -0.12% | 7,834 | 18,969,611 |
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：