股票概览
34.19
+6.05%
+1.95
33.02
开盘价
34.6
最高价
32.33
最低价
358,743
成交量
数据更新至: 2024-09-30
技术指标
32.00
MA5 (5日均线)
31.25
MA10 (10日均线)
30.35
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 | 33.02 | 34.6 | 32.33 | 34.19 | +6.05% | 358,743 | 1,204,526,927 |
| 2024-09-27 | 31.03 | 32.59 | 30.95 | 32.24 | +3% | 329,955 | 1,048,305,017 |
| 2024-09-26 | 31.62 | 31.62 | 30.06 | 31.3 | -1.07% | 273,286 | 842,150,115 |
| 2024-09-25 | 30.81 | 32.36 | 30.12 | 31.64 | +3.26% | 184,023 | 581,412,018 |
| 2024-09-24 | 30.41 | 30.93 | 29.72 | 30.64 | +1.09% | 130,509 | 397,435,812 |
| 2024-09-23 | 30.3 | 30.94 | 30.13 | 30.31 | -0.39% | 71,838 | 219,108,625 |
| 2024-09-20 | 30.36 | 30.62 | 29.99 | 30.43 | -0.16% | 76,551 | 232,012,221 |
| 2024-09-19 | 31.31 | 31.39 | 30.2 | 30.48 | -2.21% | 150,845 | 461,452,733 |
| 2024-09-18 | 30.2 | 31.45 | 30.12 | 31.17 | +3.73% | 140,293 | 435,909,711 |
| 2024-09-13 | 30.06 | 30.5 | 29.61 | 30.05 | +0.13% | 96,759 | 291,464,785 |
| 2024-09-12 | 29.45 | 30.41 | 29.42 | 30.01 | +1.83% | 118,590 | 356,106,454 |
| 2024-09-11 | 29.18 | 29.83 | 28.94 | 29.47 | +0.82% | 79,669 | 234,362,563 |
| 2024-09-10 | 29.29 | 29.56 | 28.91 | 29.23 | +0.1% | 81,693 | 238,681,798 |
| 2024-09-09 | 29.62 | 29.8 | 29 | 29.2 | -1.42% | 93,574 | 274,506,046 |
| 2024-09-06 | 29.82 | 30.1 | 29.56 | 29.62 | -0.64% | 52,976 | 158,052,444 |
| 2024-09-05 | 30.19 | 30.24 | 29.33 | 29.81 | -1.19% | 110,736 | 330,146,262 |
| 2024-09-04 | 30 | 30.42 | 29.35 | 30.17 | +0.17% | 141,643 | 425,275,364 |
| 2024-09-03 | 28.3 | 30.38 | 28.27 | 30.12 | +6.02% | 213,179 | 633,766,211 |
| 2024-09-02 | 28.72 | 29.26 | 28.3 | 28.41 | -0.66% | 177,061 | 508,292,538 |
| 2024-08-30 | 27.7 | 29.8 | 27.67 | 28.6 | +4.38% | 275,840 | 799,450,679 |
| 2024-08-29 | 27.1 | 27.96 | 26.83 | 27.4 | +0.48% | 115,012 | 316,341,701 |
| 2024-08-28 | 27.17 | 27.89 | 27.1 | 27.27 | +0.26% | 78,734 | 215,376,017 |
| 2024-08-27 | 27.71 | 27.85 | 26.95 | 27.2 | -2.51% | 144,246 | 393,056,851 |
| 2024-08-26 | 27.49 | 28.13 | 27.18 | 27.9 | +0.72% | 111,732 | 309,488,100 |
| 2024-08-23 | 27.66 | 28.28 | 27.38 | 27.7 | -1% | 87,800 | 243,866,723 |
| 2024-08-22 | 27.7 | 28.34 | 27.29 | 27.98 | +1.75% | 111,684 | 311,373,507 |
| 2024-08-21 | 27.6 | 27.97 | 27.4 | 27.5 | -1.01% | 80,273 | 221,779,410 |
| 2024-08-20 | 28.08 | 28.08 | 27.11 | 27.78 | -1.17% | 160,452 | 442,094,572 |
| 2024-08-19 | 28 | 29 | 27.43 | 28.11 | -1.23% | 260,639 | 729,348,670 |
| 2024-08-16 | 29.4 | 29.55 | 28.08 | 28.46 | -3.92% | 274,250 | 782,630,955 |
| 2024-08-15 | 29.7 | 29.95 | 29.16 | 29.62 | -0.97% | 122,596 | 361,641,038 |
| 2024-08-14 | 30.81 | 31.05 | 29.81 | 29.91 | -2.89% | 91,570 | 277,131,581 |
| 2024-08-13 | 30.32 | 31.52 | 30.17 | 30.8 | +1.52% | 91,491 | 283,432,958 |
| 2024-08-12 | 30.6 | 30.74 | 30.22 | 30.34 | +0.13% | 58,713 | 178,771,637 |
| 2024-08-09 | 31.05 | 32 | 30.3 | 30.3 | -2.42% | 100,431 | 309,453,209 |
| 2024-08-08 | 31.16 | 31.28 | 30.32 | 31.05 | -0.51% | 169,565 | 523,101,545 |
| 2024-08-07 | 29.61 | 31.6 | 29.61 | 31.21 | +5.69% | 223,005 | 690,193,276 |
| 2024-08-06 | 29.9 | 30.02 | 29.08 | 29.53 | -0.37% | 111,535 | 327,769,089 |
| 2024-08-05 | 29.81 | 30.48 | 29.58 | 29.64 | -1.2% | 115,907 | 347,070,959 |
| 2024-08-02 | 30.25 | 30.88 | 29.8 | 30 | -1.35% | 88,812 | 268,527,845 |
| 2024-08-01 | 30.41 | 31.24 | 30.12 | 30.41 | -0.23% | 125,335 | 384,266,386 |
| 2024-07-31 | 29.66 | 30.88 | 29.16 | 30.48 | +1.87% | 146,905 | 442,831,283 |
| 2024-07-30 | 30.4 | 30.49 | 28.91 | 29.92 | -1.45% | 149,323 | 441,996,807 |
| 2024-07-29 | 31.2 | 31.77 | 30 | 30.36 | +0.2% | 234,876 | 722,917,733 |
| 2024-07-26 | 28.92 | 30.68 | 28.33 | 30.3 | +3.8% | 233,461 | 695,625,597 |
| 2024-07-25 | 29.03 | 29.57 | 28.31 | 29.19 | +0.03% | 156,479 | 453,129,102 |
| 2024-07-24 | 29.3 | 29.82 | 29.01 | 29.18 | -0.75% | 115,317 | 338,258,371 |
| 2024-07-23 | 30.2 | 31 | 29.4 | 29.4 | -2.62% | 182,880 | 546,053,207 |
| 2024-07-22 | 29.5 | 30.68 | 29.4 | 30.19 | +2.62% | 208,042 | 626,820,402 |
| 2024-07-19 | 29.01 | 29.82 | 28.8 | 29.42 | +0.34% | 164,383 | 484,789,766 |
| 2024-07-18 | 28.25 | 29.75 | 28.13 | 29.32 | +2.45% | 278,598 | 813,289,227 |
| 2024-07-17 | 30.46 | 30.5 | 28.37 | 28.62 | -5.89% | 437,772 | 1,265,369,284 |
| 2024-07-16 | 30.92 | 31.53 | 30 | 30.41 | -1.65% | 251,934 | 766,594,887 |
| 2024-07-15 | 32 | 32 | 30.77 | 30.92 | -3.5% | 322,379 | 1,006,018,279 |
| 2024-07-12 | 33.39 | 33.4 | 31.6 | 32.04 | -5.01% | 303,982 | 980,410,780 |
| 2024-07-11 | 34.21 | 34.29 | 32.78 | 33.73 | -0.85% | 223,963 | 746,758,457 |
| 2024-07-10 | 34.74 | 35.4 | 33.35 | 34.02 | -2.94% | 160,770 | 546,737,332 |
| 2024-07-09 | 33.74 | 35.4 | 33.4 | 35.05 | +3.55% | 191,142 | 660,384,320 |
| 2024-07-08 | 32.62 | 34.23 | 32.2 | 33.85 | +3.45% | 175,614 | 590,707,995 |
| 2024-07-05 | 32.5 | 33.21 | 31.8 | 32.72 | -0.27% | 112,642 | 363,746,102 |
| 2024-07-04 | 32.52 | 34.02 | 32.4 | 32.81 | +0.46% | 187,917 | 623,275,833 |
| 2024-07-03 | 32.89 | 32.99 | 31.83 | 32.66 | -1.36% | 192,165 | 621,603,549 |
| 2024-07-02 | 34.29 | 34.48 | 32.1 | 33.11 | -4.28% | 242,032 | 797,577,035 |
| 2024-07-01 | 34.25 | 35.41 | 34.01 | 34.59 | +0.52% | 200,836 | 696,560,968 |
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：