股票概览
33.9
+14.03%
+4.17
30.48
开盘价
34.22
最高价
30.47
最低价
76,603
成交量
数据更新至: 2024-09-30
技术指标
29.53
MA5 (5日均线)
28.42
MA10 (10日均线)
27.43
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 | 30.48 | 34.22 | 30.47 | 33.9 | +14.03% | 76,603 | 247,977,731 |
| 2024-09-27 | 28.78 | 29.8 | 28.29 | 29.73 | +5.24% | 21,390 | 62,531,245 |
| 2024-09-26 | 28.22 | 28.33 | 27.56 | 28.25 | +1.4% | 23,832 | 66,809,725 |
| 2024-09-25 | 27.99 | 28.41 | 27.86 | 27.86 | -0.21% | 29,604 | 83,238,620 |
| 2024-09-24 | 27.45 | 28.05 | 27.28 | 27.92 | +1.71% | 27,338 | 75,871,058 |
| 2024-09-23 | 27.73 | 27.75 | 27.08 | 27.45 | +0.26% | 21,138 | 58,038,738 |
| 2024-09-20 | 27.7 | 28.12 | 27.34 | 27.38 | -0.18% | 24,750 | 68,300,202 |
| 2024-09-19 | 27.12 | 27.7 | 26.88 | 27.43 | +1.48% | 22,710 | 62,129,294 |
| 2024-09-18 | 26.43 | 27.38 | 26.43 | 27.03 | -0.81% | 20,873 | 56,419,105 |
| 2024-09-13 | 27.46 | 27.83 | 27.1 | 27.25 | -0.55% | 23,128 | 63,402,235 |
| 2024-09-12 | 27.32 | 27.6 | 27.21 | 27.4 | -0.04% | 19,353 | 53,132,026 |
| 2024-09-11 | 27 | 27.6 | 26.7 | 27.41 | +1.78% | 24,264 | 66,355,004 |
| 2024-09-10 | 26.18 | 27.06 | 26.18 | 26.93 | +2.4% | 29,308 | 78,054,143 |
| 2024-09-09 | 26.4 | 26.7 | 26.01 | 26.3 | -0.98% | 30,821 | 81,387,243 |
| 2024-09-06 | 26.72 | 26.94 | 26.34 | 26.56 | -0.75% | 25,394 | 67,669,892 |
| 2024-09-05 | 26.23 | 26.85 | 26.23 | 26.76 | +2.02% | 33,798 | 90,046,769 |
| 2024-09-04 | 26.01 | 26.5 | 25.7 | 26.23 | +0.08% | 41,161 | 107,834,000 |
| 2024-09-03 | 25.79 | 26.29 | 25.68 | 26.21 | +0.85% | 54,007 | 140,411,125 |
| 2024-09-02 | 26.5 | 27.18 | 25.79 | 25.99 | +5.39% | 97,348 | 257,460,321 |
| 2024-08-30 | 24.13 | 24.86 | 23.94 | 24.66 | +2.45% | 50,706 | 124,218,336 |
| 2024-08-29 | 22.8 | 24.24 | 22.76 | 24.07 | +8.91% | 64,033 | 152,540,118 |
| 2024-08-28 | 21.65 | 22.17 | 21.55 | 22.1 | +2.08% | 14,483 | 31,839,906 |
| 2024-08-27 | 21.85 | 22.06 | 21.57 | 21.65 | -1.46% | 10,516 | 22,829,480 |
| 2024-08-26 | 21.52 | 22.33 | 21.48 | 21.97 | +1.85% | 16,951 | 37,348,635 |
| 2024-08-23 | 21.22 | 21.64 | 21.11 | 21.57 | +1.36% | 10,660 | 22,858,986 |
| 2024-08-22 | 21.66 | 21.73 | 21.22 | 21.28 | -1.53% | 9,263 | 19,854,571 |
| 2024-08-21 | 21.44 | 21.76 | 21.37 | 21.61 | +0.19% | 8,924 | 19,311,640 |
| 2024-08-20 | 21.95 | 21.95 | 21.25 | 21.57 | -1.51% | 16,455 | 35,418,016 |
| 2024-08-19 | 22.02 | 22.26 | 21.8 | 21.9 | -1.08% | 13,684 | 30,064,054 |
| 2024-08-16 | 22.35 | 22.36 | 22.01 | 22.14 | -0.85% | 11,750 | 26,024,634 |
| 2024-08-15 | 21.93 | 22.4 | 21.81 | 22.33 | +1.04% | 16,782 | 37,238,057 |
| 2024-08-14 | 22.58 | 22.58 | 22.03 | 22.1 | -1.6% | 11,912 | 26,400,433 |
| 2024-08-13 | 22.45 | 22.55 | 22.2 | 22.46 | +0.54% | 9,596 | 21,449,468 |
| 2024-08-12 | 22.41 | 22.59 | 22.25 | 22.34 | -0.04% | 11,140 | 24,961,352 |
| 2024-08-09 | 22.34 | 22.65 | 22.25 | 22.35 | -0.31% | 14,412 | 32,448,905 |
| 2024-08-08 | 22.02 | 22.62 | 21.88 | 22.42 | +1.4% | 17,338 | 38,676,420 |
| 2024-08-07 | 21.87 | 22.26 | 21.77 | 22.11 | +0.77% | 11,979 | 26,453,912 |
| 2024-08-06 | 21.89 | 22.21 | 21.72 | 21.94 | +1.29% | 14,954 | 32,802,677 |
| 2024-08-05 | 22.15 | 22.27 | 21.58 | 21.66 | -1.55% | 18,613 | 40,859,226 |
| 2024-08-02 | 22.23 | 22.48 | 21.93 | 22 | -1.57% | 16,412 | 36,414,241 |
| 2024-08-01 | 22.6 | 22.72 | 22.28 | 22.35 | -0.93% | 14,699 | 32,979,104 |
| 2024-07-31 | 21.5 | 22.6 | 21.4 | 22.56 | +4.93% | 22,153 | 49,162,128 |
| 2024-07-30 | 21.51 | 21.56 | 21.23 | 21.5 | -0.51% | 13,759 | 29,444,592 |
| 2024-07-29 | 21.99 | 21.99 | 21.56 | 21.61 | -1.55% | 11,351 | 24,605,764 |
| 2024-07-26 | 21.76 | 22.2 | 21.76 | 21.95 | +1.06% | 11,734 | 25,825,881 |
| 2024-07-25 | 21.22 | 21.99 | 21.21 | 21.72 | +1.21% | 13,281 | 28,809,100 |
| 2024-07-24 | 21.69 | 21.73 | 21.4 | 21.46 | -1.2% | 13,525 | 29,106,832 |
| 2024-07-23 | 22.2 | 22.33 | 21.7 | 21.72 | -2.16% | 13,959 | 30,802,495 |
| 2024-07-22 | 22 | 22.55 | 21.99 | 22.2 | +0.23% | 17,308 | 38,519,846 |
| 2024-07-19 | 21.9 | 22.24 | 21.75 | 22.15 | +0.68% | 16,604 | 36,610,326 |
| 2024-07-18 | 21.85 | 22.08 | 21.5 | 22 | +0.23% | 16,488 | 36,112,742 |
| 2024-07-17 | 21.6 | 22.11 | 21.49 | 21.95 | +1.48% | 22,017 | 48,040,394 |
| 2024-07-16 | 21.75 | 22 | 21.43 | 21.63 | -0.87% | 32,414 | 70,230,733 |
| 2024-07-15 | 23.09 | 23.41 | 21.58 | 21.82 | -6.87% | 49,665 | 109,279,414 |
| 2024-07-12 | 23.9 | 23.9 | 23 | 23.43 | -2.01% | 48,966 | 114,227,762 |
| 2024-07-11 | 23.21 | 23.98 | 23.08 | 23.91 | +4.36% | 27,200 | 64,373,815 |
| 2024-07-10 | 22.6 | 23.09 | 22.41 | 22.91 | +1.37% | 18,168 | 41,611,498 |
| 2024-07-09 | 21.94 | 22.71 | 21.91 | 22.6 | +1.85% | 19,718 | 44,109,335 |
| 2024-07-08 | 23.07 | 23.07 | 22.08 | 22.19 | -2.8% | 23,385 | 52,425,670 |
| 2024-07-05 | 22.8 | 22.91 | 22.55 | 22.83 | +0.13% | 15,580 | 35,440,325 |
| 2024-07-04 | 23.33 | 23.44 | 22.72 | 22.8 | -2.36% | 13,513 | 31,059,431 |
| 2024-07-03 | 23.61 | 23.72 | 23.21 | 23.35 | -1.1% | 13,505 | 31,606,269 |
| 2024-07-02 | 24 | 24 | 23.53 | 23.61 | -1.09% | 14,560 | 34,499,016 |
| 2024-07-01 | 23.83 | 24.13 | 23.44 | 23.87 | +0.04% | 12,127 | 28,842,203 |
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：