股票概览
32.83
+8.35%
+2.53
31.3
开盘价
32.83
最高价
31.3
最低价
38,401
成交量
数据更新至: 2024-09-30
技术指标
30.18
MA5 (5日均线)
29.34
MA10 (10日均线)
28.97
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 | 31.3 | 32.83 | 31.3 | 32.83 | +8.35% | 38,401 | 123,504,329 |
| 2024-09-27 | 30 | 30.58 | 29.36 | 30.3 | +1.07% | 27,904 | 83,506,118 |
| 2024-09-26 | 28.8 | 30.02 | 28.31 | 29.98 | +4.1% | 24,886 | 72,587,321 |
| 2024-09-25 | 29 | 29.6 | 28.72 | 28.8 | -0.69% | 15,529 | 45,332,062 |
| 2024-09-24 | 28.6 | 29.16 | 28.36 | 29 | +2.04% | 15,974 | 45,936,847 |
| 2024-09-23 | 28.32 | 28.82 | 28.25 | 28.42 | 0% | 3,258 | 9,304,944 |
| 2024-09-20 | 28.9 | 28.9 | 28.3 | 28.42 | -0.91% | 5,633 | 16,018,495 |
| 2024-09-19 | 28.51 | 29.13 | 28.41 | 28.68 | +1.16% | 7,526 | 21,642,418 |
| 2024-09-18 | 28.55 | 28.65 | 28.01 | 28.35 | -1.01% | 5,712 | 16,190,733 |
| 2024-09-13 | 28.99 | 29.37 | 28.6 | 28.64 | -1.07% | 4,243 | 12,255,444 |
| 2024-09-12 | 29.05 | 29.51 | 28.91 | 28.95 | -0.69% | 6,844 | 19,951,343 |
| 2024-09-11 | 28.63 | 29.53 | 28.61 | 29.15 | +1.89% | 11,416 | 33,354,685 |
| 2024-09-10 | 28.09 | 28.73 | 27.92 | 28.61 | +2.32% | 7,015 | 19,878,249 |
| 2024-09-09 | 28.19 | 28.23 | 27.83 | 27.96 | -0.82% | 8,533 | 23,888,586 |
| 2024-09-06 | 28.63 | 28.75 | 28.19 | 28.19 | -1.64% | 3,579 | 10,153,085 |
| 2024-09-05 | 28.58 | 28.82 | 28.49 | 28.66 | +0.77% | 4,968 | 14,216,023 |
| 2024-09-04 | 28.55 | 28.7 | 28.39 | 28.44 | -0.39% | 5,676 | 16,215,323 |
| 2024-09-03 | 28.5 | 28.85 | 28.37 | 28.55 | +0.07% | 4,505 | 12,898,143 |
| 2024-09-02 | 28.99 | 29.08 | 28.45 | 28.53 | -1.59% | 7,112 | 20,371,085 |
| 2024-08-30 | 28.48 | 29.55 | 28.33 | 28.99 | +1.36% | 13,126 | 38,100,872 |
| 2024-08-29 | 28.4 | 28.75 | 28.26 | 28.6 | +0.07% | 7,804 | 22,210,064 |
| 2024-08-28 | 28.24 | 28.6 | 27.47 | 28.58 | +0.32% | 12,066 | 33,986,481 |
| 2024-08-27 | 28.14 | 28.59 | 28 | 28.49 | +0.18% | 5,986 | 16,951,078 |
| 2024-08-26 | 28.02 | 28.5 | 27.85 | 28.44 | +0.64% | 4,977 | 14,062,480 |
| 2024-08-23 | 28.36 | 28.58 | 28.02 | 28.26 | -0.42% | 4,414 | 12,496,077 |
| 2024-08-22 | 27.97 | 28.41 | 27.81 | 28.38 | +1.18% | 7,903 | 22,275,248 |
| 2024-08-21 | 28.3 | 28.44 | 28.01 | 28.05 | -1.16% | 3,533 | 9,937,221 |
| 2024-08-20 | 28.26 | 28.45 | 27.9 | 28.38 | +0.42% | 6,895 | 19,456,582 |
| 2024-08-19 | 28.12 | 28.48 | 28 | 28.26 | +0.25% | 5,031 | 14,193,741 |
| 2024-08-16 | 28.42 | 28.56 | 28.13 | 28.19 | -0.81% | 5,721 | 16,209,371 |
| 2024-08-15 | 28.21 | 28.55 | 27.91 | 28.42 | +0.32% | 6,660 | 18,848,302 |
| 2024-08-14 | 28.45 | 28.57 | 28.13 | 28.33 | -0.39% | 4,131 | 11,688,576 |
| 2024-08-13 | 28.2 | 28.45 | 27.9 | 28.44 | +0.49% | 5,351 | 15,113,005 |
| 2024-08-12 | 28.22 | 28.45 | 27.98 | 28.3 | +0.28% | 8,900 | 25,126,401 |
| 2024-08-09 | 29.49 | 29.62 | 28.16 | 28.22 | -3.59% | 18,978 | 54,288,525 |
| 2024-08-08 | 28.72 | 29.62 | 28.55 | 29.27 | +1.77% | 9,981 | 29,153,875 |
| 2024-08-07 | 28.58 | 28.8 | 28.22 | 28.76 | +0.84% | 6,666 | 19,086,008 |
| 2024-08-06 | 28.15 | 28.88 | 28.01 | 28.52 | +1.31% | 16,556 | 47,085,885 |
| 2024-08-05 | 28.89 | 29.45 | 28.12 | 28.15 | -3.43% | 10,174 | 29,133,830 |
| 2024-08-02 | 29.06 | 29.36 | 28.53 | 29.15 | +0.24% | 7,430 | 21,614,616 |
| 2024-08-01 | 29.3 | 29.79 | 29.02 | 29.08 | -0.82% | 10,258 | 30,174,221 |
| 2024-07-31 | 28.6 | 29.34 | 28.5 | 29.32 | +1.95% | 7,843 | 22,799,535 |
| 2024-07-30 | 28.74 | 29.04 | 28.52 | 28.76 | -0.35% | 4,583 | 13,203,349 |
| 2024-07-29 | 28.84 | 29 | 28.05 | 28.86 | +0.03% | 12,111 | 34,613,301 |
| 2024-07-26 | 28.88 | 29.06 | 28.28 | 28.85 | -0.28% | 12,233 | 35,182,394 |
| 2024-07-25 | 28.68 | 29.21 | 28.62 | 28.93 | +0.49% | 9,353 | 27,054,939 |
| 2024-07-24 | 28.38 | 28.99 | 28.3 | 28.79 | +1.05% | 9,863 | 28,387,294 |
| 2024-07-23 | 28.71 | 28.94 | 28.48 | 28.49 | -0.97% | 10,297 | 29,546,025 |
| 2024-07-22 | 28.78 | 28.97 | 28.62 | 28.77 | +0.45% | 5,462 | 15,703,001 |
| 2024-07-19 | 28.26 | 28.72 | 28.26 | 28.64 | +0.53% | 4,226 | 12,062,799 |
| 2024-07-18 | 28.61 | 28.63 | 28.12 | 28.49 | +0.14% | 5,325 | 15,124,145 |
| 2024-07-17 | 28.21 | 28.53 | 28 | 28.45 | +0.89% | 5,859 | 16,575,761 |
| 2024-07-16 | 28.81 | 28.9 | 28 | 28.2 | +0.5% | 5,703 | 16,088,490 |
| 2024-07-15 | 28.57 | 28.6 | 28 | 28.06 | -1.79% | 4,679 | 13,202,505 |
| 2024-07-12 | 28.62 | 28.78 | 28.46 | 28.57 | 0% | 3,795 | 10,873,829 |
| 2024-07-11 | 28.25 | 28.78 | 28.24 | 28.57 | +1.78% | 5,652 | 16,093,015 |
| 2024-07-10 | 28.22 | 28.48 | 27.93 | 28.07 | -0.53% | 4,183 | 11,795,144 |
| 2024-07-09 | 28.19 | 28.5 | 27.8 | 28.22 | +0.11% | 5,832 | 16,433,480 |
| 2024-07-08 | 28.84 | 28.85 | 28.07 | 28.19 | -2.25% | 5,317 | 15,059,521 |
| 2024-07-05 | 28.5 | 28.94 | 28.15 | 28.84 | +0.91% | 6,204 | 17,705,637 |
| 2024-07-04 | 29 | 29.24 | 28.4 | 28.58 | -2.36% | 6,837 | 19,695,070 |
| 2024-07-03 | 29.62 | 29.74 | 28.63 | 29.27 | +1% | 13,096 | 38,372,547 |
| 2024-07-02 | 28.9 | 29.24 | 28.51 | 28.98 | +0.1% | 11,083 | 31,906,255 |
| 2024-07-01 | 28.97 | 29.03 | 28.39 | 28.95 | +0.63% | 7,750 | 22,265,225 |
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：