股票概览
29.98
+14.08%
+3.7
27.27
开盘价
30
最高价
27.08
最低价
20,815
成交量
数据更新至: 2024-09-30
技术指标
25.67
MA5 (5日均线)
24.32
MA10 (10日均线)
23.42
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 | 27.27 | 30 | 27.08 | 29.98 | +14.08% | 20,815 | 59,761,610 |
| 2024-09-27 | 24.89 | 26.54 | 24.84 | 26.28 | +6.44% | 11,774 | 30,084,967 |
| 2024-09-26 | 23.61 | 24.88 | 23.4 | 24.69 | +4.57% | 15,103 | 36,285,241 |
| 2024-09-25 | 23.81 | 24.48 | 23.61 | 23.61 | -0.76% | 8,970 | 21,619,313 |
| 2024-09-24 | 23.3 | 24.28 | 22.9 | 23.79 | +2.81% | 6,651 | 15,724,117 |
| 2024-09-23 | 23.58 | 23.66 | 23.06 | 23.14 | -0.81% | 3,982 | 9,272,770 |
| 2024-09-20 | 23.05 | 23.41 | 22.76 | 23.33 | +1.66% | 4,069 | 9,418,612 |
| 2024-09-19 | 22.71 | 23.6 | 22.49 | 22.95 | +0.83% | 3,743 | 8,599,287 |
| 2024-09-18 | 22.85 | 22.85 | 21.9 | 22.76 | +0.4% | 5,159 | 11,497,835 |
| 2024-09-13 | 22.53 | 22.83 | 22.37 | 22.67 | +0.04% | 3,539 | 7,997,223 |
| 2024-09-12 | 22.79 | 22.95 | 22.33 | 22.66 | -0.09% | 2,852 | 6,496,092 |
| 2024-09-11 | 22.95 | 22.95 | 22.49 | 22.68 | -0.09% | 2,655 | 6,020,928 |
| 2024-09-10 | 22.36 | 22.88 | 22.01 | 22.7 | +1.52% | 2,808 | 6,282,989 |
| 2024-09-09 | 22.22 | 22.59 | 21.51 | 22.36 | +0.63% | 3,350 | 7,448,356 |
| 2024-09-06 | 22.95 | 23 | 22.1 | 22.22 | -3.18% | 3,673 | 8,228,368 |
| 2024-09-05 | 22.91 | 23.14 | 22.41 | 22.95 | +3.05% | 3,541 | 8,067,222 |
| 2024-09-04 | 22.16 | 22.61 | 22.16 | 22.27 | -1.02% | 1,947 | 4,353,698 |
| 2024-09-03 | 22.17 | 22.71 | 21.9 | 22.5 | +2.74% | 4,322 | 9,717,942 |
| 2024-09-02 | 22.98 | 22.98 | 21.83 | 21.9 | -4.24% | 5,704 | 12,716,979 |
| 2024-08-30 | 22.07 | 23.11 | 22.07 | 22.87 | +2.88% | 6,418 | 14,664,791 |
| 2024-08-29 | 21.9 | 22.47 | 21.56 | 22.23 | +1.28% | 3,562 | 7,879,260 |
| 2024-08-28 | 21.57 | 22.29 | 21.35 | 21.95 | +2.24% | 3,307 | 7,237,797 |
| 2024-08-27 | 22.07 | 22.08 | 21.3 | 21.47 | -1.69% | 3,035 | 6,521,145 |
| 2024-08-26 | 21.51 | 22 | 21.43 | 21.84 | +0.83% | 1,404 | 3,059,979 |
| 2024-08-23 | 21.51 | 21.92 | 21.23 | 21.66 | +0.23% | 2,326 | 4,993,240 |
| 2024-08-22 | 22.32 | 22.32 | 21.49 | 21.61 | -1.5% | 2,160 | 4,734,641 |
| 2024-08-21 | 22.1 | 22.29 | 21.72 | 21.94 | -0.14% | 1,906 | 4,205,804 |
| 2024-08-20 | 22.78 | 22.78 | 21.74 | 21.97 | -2.66% | 2,723 | 6,006,894 |
| 2024-08-19 | 22.73 | 23.1 | 22.39 | 22.57 | -1.31% | 2,751 | 6,237,230 |
| 2024-08-16 | 22.84 | 23.13 | 22.6 | 22.87 | -0.61% | 2,375 | 5,437,173 |
| 2024-08-15 | 23.3 | 23.39 | 22.55 | 23.01 | 0% | 2,655 | 6,110,337 |
| 2024-08-14 | 23.2 | 23.24 | 22.83 | 23.01 | -0.82% | 2,638 | 6,070,214 |
| 2024-08-13 | 23.31 | 23.76 | 22.8 | 23.2 | +0.13% | 1,549 | 3,578,005 |
| 2024-08-12 | 23.49 | 23.54 | 23.01 | 23.17 | -0.39% | 1,943 | 4,521,966 |
| 2024-08-09 | 23.99 | 24.1 | 23.25 | 23.26 | -2.39% | 2,584 | 6,098,003 |
| 2024-08-08 | 23.59 | 24.15 | 23.21 | 23.83 | 0% | 3,850 | 9,099,509 |
| 2024-08-07 | 24.4 | 24.4 | 23.52 | 23.83 | -0.91% | 2,686 | 6,421,027 |
| 2024-08-06 | 24.47 | 24.7 | 23.6 | 24.05 | +1.35% | 3,386 | 8,091,535 |
| 2024-08-05 | 24.44 | 24.78 | 23.68 | 23.73 | -1.66% | 5,095 | 12,315,657 |
| 2024-08-02 | 24.87 | 25.68 | 23.96 | 24.13 | -3.36% | 7,334 | 18,190,012 |
| 2024-08-01 | 24.8 | 25.35 | 24.57 | 24.97 | +1.09% | 7,645 | 19,132,190 |
| 2024-07-31 | 23.03 | 24.76 | 22.93 | 24.7 | +5.65% | 8,352 | 20,140,172 |
| 2024-07-30 | 22.78 | 23.65 | 22.56 | 23.38 | +1.65% | 3,648 | 8,470,437 |
| 2024-07-29 | 23.51 | 23.55 | 22.7 | 23 | -2.17% | 4,978 | 11,417,194 |
| 2024-07-26 | 22.8 | 23.91 | 22.4 | 23.51 | +2.89% | 6,369 | 14,995,342 |
| 2024-07-25 | 22.14 | 23.14 | 22.03 | 22.85 | +2.01% | 4,547 | 10,325,274 |
| 2024-07-24 | 22.99 | 23.26 | 22.31 | 22.4 | -2.86% | 3,631 | 8,228,070 |
| 2024-07-23 | 23.99 | 24.05 | 22.93 | 23.06 | -3.72% | 2,893 | 6,771,065 |
| 2024-07-22 | 24.01 | 24.25 | 23.48 | 23.95 | +2.05% | 3,672 | 8,728,443 |
| 2024-07-19 | 22.57 | 23.66 | 22.52 | 23.47 | +3.26% | 4,797 | 11,193,473 |
| 2024-07-18 | 22.58 | 22.79 | 21.8 | 22.73 | +0.66% | 3,134 | 6,997,380 |
| 2024-07-17 | 23.13 | 23.2 | 22.51 | 22.58 | -2.67% | 3,114 | 7,089,597 |
| 2024-07-16 | 23.08 | 23.3 | 22.31 | 23.2 | +1.31% | 3,073 | 7,063,269 |
| 2024-07-15 | 22.71 | 23.39 | 22.54 | 22.9 | +1.6% | 6,668 | 15,287,198 |
| 2024-07-12 | 23.34 | 23.42 | 22 | 22.54 | -1.66% | 5,839 | 13,084,181 |
| 2024-07-11 | 22.35 | 23.5 | 22.35 | 22.92 | +2.83% | 3,991 | 9,159,423 |
| 2024-07-10 | 22.19 | 22.6 | 21.81 | 22.29 | +0.5% | 2,997 | 6,674,480 |
| 2024-07-09 | 21.82 | 22.35 | 21.1 | 22.18 | +3.74% | 4,946 | 10,771,865 |
| 2024-07-08 | 21.3 | 22.05 | 21.28 | 21.38 | -4.38% | 4,458 | 9,639,996 |
| 2024-07-05 | 23.29 | 23.29 | 18.74 | 22.36 | +0.86% | 6,098 | 13,396,121 |
| 2024-07-04 | 23.58 | 23.58 | 22.13 | 22.17 | -4.27% | 5,007 | 11,292,485 |
| 2024-07-03 | 23.58 | 23.66 | 22.82 | 23.16 | -1.4% | 4,476 | 10,328,317 |
| 2024-07-02 | 23.33 | 23.58 | 22.91 | 23.49 | +0.6% | 4,000 | 9,353,338 |
| 2024-07-01 | 23.86 | 23.86 | 22.62 | 23.35 | -0.26% | 5,540 | 12,745,856 |
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：