股票概览
29.92
+10.9%
+2.94
28.94
开盘价
30.3
最高价
27.9
最低价
31,482
成交量
数据更新至: 2024-09-30
技术指标
26.72
MA5 (5日均线)
25.67
MA10 (10日均线)
25.28
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 | 28.94 | 30.3 | 27.9 | 29.92 | +10.9% | 31,482 | 91,269,433 |
| 2024-09-27 | 26.2 | 27.08 | 26.2 | 26.98 | +3.45% | 4,427 | 11,866,054 |
| 2024-09-26 | 25.38 | 26.08 | 25.31 | 26.08 | +2.84% | 3,714 | 9,563,038 |
| 2024-09-25 | 25.36 | 25.86 | 25.32 | 25.36 | +0.32% | 4,013 | 10,274,159 |
| 2024-09-24 | 24.87 | 25.3 | 24.76 | 25.28 | +2.1% | 4,354 | 10,909,256 |
| 2024-09-23 | 24.67 | 24.91 | 24.64 | 24.76 | +0.04% | 1,427 | 3,536,025 |
| 2024-09-20 | 24.62 | 24.82 | 24.6 | 24.75 | +0.04% | 1,535 | 3,791,721 |
| 2024-09-19 | 24.4 | 24.87 | 24.22 | 24.74 | +1.56% | 2,656 | 6,519,680 |
| 2024-09-18 | 24.5 | 24.5 | 24 | 24.36 | -0.61% | 2,209 | 5,353,457 |
| 2024-09-13 | 24.43 | 24.6 | 24.32 | 24.51 | -0.37% | 2,118 | 5,183,456 |
| 2024-09-12 | 24.81 | 24.97 | 24.58 | 24.6 | -0.85% | 1,177 | 2,911,684 |
| 2024-09-11 | 24.73 | 24.86 | 24.64 | 24.81 | +0.32% | 1,111 | 2,750,429 |
| 2024-09-10 | 24.61 | 24.89 | 24.47 | 24.73 | -0.2% | 3,389 | 8,355,255 |
| 2024-09-09 | 24.4 | 24.96 | 24.23 | 24.78 | +1.23% | 3,411 | 8,460,605 |
| 2024-09-06 | 24.71 | 24.83 | 24.35 | 24.48 | -1.09% | 2,922 | 7,176,337 |
| 2024-09-05 | 24.86 | 24.97 | 24.7 | 24.75 | -0.04% | 2,850 | 7,065,247 |
| 2024-09-04 | 25.03 | 25.19 | 24.72 | 24.76 | -1.32% | 3,796 | 9,481,864 |
| 2024-09-03 | 25.08 | 25.5 | 25.03 | 25.09 | -0.08% | 3,769 | 9,507,589 |
| 2024-09-02 | 25.06 | 25.64 | 25.03 | 25.11 | -2.56% | 10,627 | 26,839,933 |
| 2024-08-30 | 26.71 | 26.76 | 24.88 | 25.77 | -4.2% | 17,093 | 43,724,988 |
| 2024-08-29 | 26.51 | 27 | 26.11 | 26.9 | +1.51% | 3,284 | 8,776,988 |
| 2024-08-28 | 26.23 | 26.86 | 26.1 | 26.5 | -0.23% | 3,982 | 10,537,391 |
| 2024-08-27 | 26.84 | 27.16 | 26.06 | 26.56 | +0.11% | 4,292 | 11,534,565 |
| 2024-08-26 | 25.88 | 26.66 | 25.74 | 26.53 | +1.92% | 3,454 | 9,093,872 |
| 2024-08-23 | 26.27 | 26.51 | 25.82 | 26.03 | -1.7% | 2,606 | 6,797,007 |
| 2024-08-22 | 27 | 27.06 | 26.4 | 26.48 | -1.6% | 3,681 | 9,787,248 |
| 2024-08-21 | 26.72 | 27.16 | 26.65 | 26.91 | -0.63% | 4,860 | 13,064,858 |
| 2024-08-20 | 27.02 | 27.27 | 26.73 | 27.08 | +0.11% | 5,697 | 15,339,275 |
| 2024-08-19 | 26.67 | 27.35 | 26.22 | 27.05 | +2% | 10,285 | 27,657,796 |
| 2024-08-16 | 25.79 | 26.54 | 25.7 | 26.52 | +2.83% | 5,890 | 15,486,251 |
| 2024-08-15 | 25.82 | 26.49 | 25.74 | 25.79 | +0.62% | 5,275 | 13,750,774 |
| 2024-08-14 | 25.8 | 25.82 | 25.4 | 25.63 | -0.39% | 3,328 | 8,520,631 |
| 2024-08-13 | 25.45 | 25.8 | 25.44 | 25.73 | +0.27% | 3,556 | 9,129,449 |
| 2024-08-12 | 25.25 | 25.96 | 25.16 | 25.66 | +2.03% | 5,191 | 13,362,192 |
| 2024-08-09 | 25.36 | 25.71 | 25.13 | 25.15 | -0.83% | 2,067 | 5,226,068 |
| 2024-08-08 | 25.38 | 25.65 | 25.19 | 25.36 | +0.6% | 3,842 | 9,783,604 |
| 2024-08-07 | 25.2 | 25.43 | 24.73 | 25.21 | +0.16% | 2,905 | 7,325,033 |
| 2024-08-06 | 24.57 | 25.19 | 24.46 | 25.17 | +3.03% | 3,124 | 7,793,519 |
| 2024-08-05 | 24.86 | 25.15 | 24.38 | 24.43 | -1.57% | 3,100 | 7,686,248 |
| 2024-08-02 | 24.76 | 25.23 | 24.62 | 24.82 | +0.24% | 4,870 | 12,144,281 |
| 2024-08-01 | 25.19 | 25.54 | 24.7 | 24.76 | -1.43% | 6,030 | 15,142,976 |
| 2024-07-31 | 24.2 | 25.22 | 24.07 | 25.12 | +3.12% | 4,481 | 11,153,542 |
| 2024-07-30 | 24.09 | 24.48 | 24.01 | 24.36 | +1.04% | 1,507 | 3,661,251 |
| 2024-07-29 | 24.14 | 24.28 | 23.98 | 24.11 | 0% | 3,427 | 8,279,687 |
| 2024-07-26 | 23.8 | 24.24 | 23.68 | 24.11 | +0.21% | 3,132 | 7,500,120 |
| 2024-07-25 | 23.8 | 24.19 | 23.53 | 24.06 | 0% | 3,271 | 7,816,676 |
| 2024-07-24 | 25.02 | 25.32 | 23.38 | 24.06 | -4.03% | 15,811 | 37,717,955 |
| 2024-07-23 | 25.46 | 25.7 | 25.06 | 25.07 | -1.22% | 4,611 | 11,682,599 |
| 2024-07-22 | 25.69 | 25.8 | 25.3 | 25.38 | -1.21% | 3,300 | 8,398,622 |
| 2024-07-19 | 25.58 | 25.79 | 25.36 | 25.69 | +0.94% | 2,826 | 7,229,582 |
| 2024-07-18 | 25.85 | 25.94 | 25.33 | 25.45 | -2.3% | 5,470 | 13,981,102 |
| 2024-07-17 | 25.98 | 26.13 | 25.75 | 26.05 | +0.85% | 2,171 | 5,644,945 |
| 2024-07-16 | 25.93 | 26 | 25.7 | 25.83 | -0.46% | 2,574 | 6,644,911 |
| 2024-07-15 | 26 | 26.24 | 25.7 | 25.95 | -1.37% | 4,090 | 10,606,246 |
| 2024-07-12 | 26.2 | 26.6 | 26.15 | 26.31 | +0.5% | 3,143 | 8,286,308 |
| 2024-07-11 | 25.53 | 26.32 | 25.53 | 26.18 | +3.15% | 5,570 | 14,442,206 |
| 2024-07-10 | 25.89 | 25.9 | 25.33 | 25.38 | -2.38% | 6,479 | 16,548,929 |
| 2024-07-09 | 25.23 | 26.16 | 24.84 | 26 | +2.4% | 9,666 | 24,710,463 |
| 2024-07-08 | 26.73 | 26.9 | 25.07 | 25.39 | -5.16% | 11,520 | 29,665,194 |
| 2024-07-05 | 24.19 | 26.96 | 24.07 | 26.77 | +10.62% | 17,788 | 45,945,314 |
| 2024-07-04 | 25 | 25.02 | 24.2 | 24.2 | -2.5% | 2,277 | 5,579,324 |
| 2024-07-03 | 24.8 | 25.22 | 24.69 | 24.82 | -0.04% | 2,142 | 5,337,951 |
| 2024-07-02 | 24.77 | 25.26 | 24.77 | 24.83 | +0.85% | 3,490 | 8,738,991 |
| 2024-07-01 | 25.2 | 25.28 | 24.38 | 24.62 | -1.79% | 5,446 | 13,441,267 |
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：