股票概览
32.98
+5.54%
+1.73
32.9
开盘价
33.66
最高价
31.86
最低价
362,183
成交量
数据更新至: 2024-09-30
技术指标
29.23
MA5 (5日均线)
26.74
MA10 (10日均线)
25.54
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 | 32.9 | 33.66 | 31.86 | 32.98 | +5.54% | 362,183 | 1,189,121,479 |
| 2024-09-27 | 29.67 | 31.67 | 29.67 | 31.25 | +7.2% | 279,002 | 856,015,457 |
| 2024-09-26 | 26.61 | 29.18 | 26.5 | 29.15 | +9.55% | 221,717 | 620,318,962 |
| 2024-09-25 | 26.35 | 27.25 | 26.35 | 26.61 | +1.64% | 170,452 | 458,044,044 |
| 2024-09-24 | 25.44 | 26.31 | 25.04 | 26.18 | +4.64% | 176,401 | 454,444,180 |
| 2024-09-23 | 24.33 | 25.13 | 24.17 | 25.02 | +2.84% | 104,074 | 258,650,129 |
| 2024-09-20 | 24.5 | 24.5 | 23.8 | 24.33 | -1.1% | 121,862 | 293,558,845 |
| 2024-09-19 | 24.2 | 24.95 | 24.08 | 24.6 | +2.29% | 135,124 | 331,862,338 |
| 2024-09-18 | 23.2 | 24.26 | 23.04 | 24.05 | +3.66% | 94,568 | 224,274,342 |
| 2024-09-13 | 23.27 | 23.57 | 23.03 | 23.2 | -0.68% | 57,753 | 134,743,132 |
| 2024-09-12 | 23.86 | 24.22 | 23.3 | 23.36 | -2.14% | 81,342 | 192,079,919 |
| 2024-09-11 | 23.36 | 24.1 | 23.3 | 23.87 | +1.53% | 103,381 | 246,130,868 |
| 2024-09-10 | 23.66 | 23.85 | 23.3 | 23.51 | -0.72% | 98,026 | 230,731,902 |
| 2024-09-09 | 24.23 | 24.23 | 23.4 | 23.68 | -2.31% | 124,581 | 294,832,514 |
| 2024-09-06 | 24.85 | 24.9 | 24.22 | 24.24 | -2.73% | 69,310 | 169,565,715 |
| 2024-09-05 | 24.57 | 24.93 | 24.46 | 24.92 | +1.76% | 105,709 | 261,319,574 |
| 2024-09-04 | 24.81 | 25.2 | 24.42 | 24.49 | -1.84% | 80,016 | 197,572,545 |
| 2024-09-03 | 24.5 | 25.46 | 24.5 | 24.95 | +1.18% | 127,539 | 318,684,152 |
| 2024-09-02 | 25.8 | 25.8 | 24.65 | 24.66 | -4.57% | 154,108 | 386,125,989 |
| 2024-08-30 | 24.69 | 26.49 | 24.32 | 25.84 | +4.66% | 183,596 | 471,754,596 |
| 2024-08-29 | 24.57 | 24.82 | 24.33 | 24.69 | +0.12% | 81,826 | 201,195,953 |
| 2024-08-28 | 25.06 | 25.1 | 24.5 | 24.66 | -1.87% | 81,359 | 200,930,175 |
| 2024-08-27 | 25.27 | 25.39 | 25.02 | 25.13 | -0.87% | 70,717 | 177,918,059 |
| 2024-08-26 | 25.41 | 25.64 | 25.09 | 25.35 | -0.16% | 107,339 | 271,181,861 |
| 2024-08-23 | 25.09 | 25.79 | 24.7 | 25.39 | +4.49% | 190,190 | 482,123,484 |
| 2024-08-22 | 24.41 | 24.55 | 24.1 | 24.3 | -0.98% | 74,548 | 181,005,772 |
| 2024-08-21 | 24.76 | 24.91 | 24.35 | 24.54 | -1.33% | 86,723 | 213,062,570 |
| 2024-08-20 | 25.3 | 25.38 | 24.71 | 24.87 | -1.85% | 75,211 | 187,132,296 |
| 2024-08-19 | 25.09 | 25.69 | 25.06 | 25.34 | +1.12% | 60,888 | 154,653,626 |
| 2024-08-16 | 25.29 | 25.45 | 24.93 | 25.06 | -0.95% | 54,586 | 137,232,587 |
| 2024-08-15 | 25.21 | 25.54 | 24.96 | 25.3 | +0.08% | 58,245 | 147,367,965 |
| 2024-08-14 | 25.23 | 25.51 | 25.16 | 25.28 | -0.04% | 55,859 | 141,571,955 |
| 2024-08-13 | 25.39 | 25.43 | 24.8 | 25.29 | -0.35% | 76,091 | 190,725,347 |
| 2024-08-12 | 25.74 | 25.76 | 25.28 | 25.38 | -1.21% | 69,328 | 176,398,249 |
| 2024-08-09 | 25.5 | 26.25 | 25.4 | 25.69 | +0.75% | 113,537 | 294,375,240 |
| 2024-08-08 | 24.75 | 25.85 | 24.74 | 25.5 | +2.49% | 138,465 | 352,177,779 |
| 2024-08-07 | 24.75 | 25.05 | 24.32 | 24.88 | +1.3% | 92,349 | 228,762,801 |
| 2024-08-06 | 24.4 | 24.59 | 24.16 | 24.56 | +1.7% | 80,520 | 195,964,347 |
| 2024-08-05 | 24.52 | 25.1 | 24.08 | 24.15 | -1.51% | 139,949 | 343,578,144 |
| 2024-08-02 | 24.95 | 24.99 | 24.5 | 24.52 | -2.23% | 111,632 | 275,589,451 |
| 2024-08-01 | 25.86 | 26.04 | 24.88 | 25.08 | -3.5% | 204,532 | 515,175,084 |
| 2024-07-31 | 25.4 | 26.1 | 25.11 | 25.99 | +2.16% | 169,213 | 433,956,137 |
| 2024-07-30 | 25.74 | 25.74 | 25.01 | 25.44 | -1.17% | 167,241 | 422,063,822 |
| 2024-07-29 | 27.43 | 27.44 | 25.6 | 25.74 | -5.65% | 175,988 | 460,083,431 |
| 2024-07-26 | 27.09 | 27.73 | 27 | 27.28 | +0.7% | 67,150 | 183,422,749 |
| 2024-07-25 | 26.64 | 27.65 | 26.55 | 27.09 | +1.27% | 132,227 | 359,228,194 |
| 2024-07-24 | 27.18 | 27.3 | 26.56 | 26.75 | -1.33% | 71,744 | 192,123,693 |
| 2024-07-23 | 27.79 | 27.83 | 27.1 | 27.11 | -2.41% | 70,955 | 194,909,033 |
| 2024-07-22 | 28.2 | 28.2 | 27.66 | 27.78 | -0.89% | 57,139 | 158,869,868 |
| 2024-07-19 | 28.1 | 28.24 | 27.78 | 28.03 | -0.25% | 70,815 | 198,325,260 |
| 2024-07-18 | 27.77 | 28.24 | 27.6 | 28.1 | +0.97% | 87,342 | 244,406,881 |
| 2024-07-17 | 27.08 | 28.05 | 26.99 | 27.83 | +2.73% | 118,565 | 327,801,111 |
| 2024-07-16 | 27.43 | 27.46 | 26.84 | 27.09 | -1.56% | 93,942 | 254,091,647 |
| 2024-07-15 | 27.39 | 27.96 | 27.35 | 27.52 | -0.11% | 98,784 | 272,300,572 |
| 2024-07-12 | 27.05 | 27.67 | 26.95 | 27.55 | +2.11% | 175,780 | 480,417,476 |
| 2024-07-11 | 27.3 | 27.44 | 26.75 | 26.98 | -0.3% | 131,615 | 355,416,443 |
| 2024-07-10 | 27.28 | 27.5 | 26.76 | 27.06 | -0.88% | 114,623 | 310,826,106 |
| 2024-07-09 | 27.7 | 27.79 | 26.88 | 27.3 | -2.15% | 141,310 | 386,294,349 |
| 2024-07-08 | 28.24 | 28.28 | 27.68 | 27.9 | -0.92% | 95,316 | 266,919,180 |
| 2024-07-05 | 28.15 | 28.45 | 27.8 | 28.16 | +0.14% | 89,848 | 252,224,858 |
| 2024-07-04 | 28.52 | 28.65 | 27.86 | 28.12 | -1.33% | 101,107 | 285,618,374 |
| 2024-07-03 | 29.25 | 29.4 | 28.38 | 28.5 | -2.83% | 145,367 | 416,856,416 |
| 2024-07-02 | 30.6 | 30.65 | 29.06 | 29.33 | -4.37% | 128,431 | 379,765,323 |
| 2024-07-01 | 29.62 | 31.03 | 29.62 | 30.67 | +3.41% | 94,719 | 289,933,680 |
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：