股票概览
35.13
+9.99%
+3.19
32.68
开盘价
35.13
最高价
32.08
最低价
172,827
成交量
数据更新至: 2024-09-30
技术指标
31.27
MA5 (5日均线)
30.06
MA10 (10日均线)
30.03
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 | 32.68 | 35.13 | 32.08 | 35.13 | +9.99% | 172,827 | 585,826,652 |
| 2024-09-27 | 30.48 | 32.44 | 30.48 | 31.94 | +5% | 138,320 | 435,554,004 |
| 2024-09-26 | 29.1 | 30.43 | 29.01 | 30.42 | +3.08% | 110,314 | 329,907,203 |
| 2024-09-25 | 29.31 | 30.45 | 29.15 | 29.51 | +0.55% | 130,391 | 388,701,294 |
| 2024-09-24 | 28.41 | 29.38 | 26.9 | 29.35 | +3.09% | 133,372 | 378,935,356 |
| 2024-09-23 | 29.06 | 29.3 | 28.42 | 28.47 | -3.29% | 68,884 | 198,532,595 |
| 2024-09-20 | 28.67 | 29.48 | 28.48 | 29.44 | +1.73% | 87,978 | 255,191,992 |
| 2024-09-19 | 28.55 | 29.18 | 28.23 | 28.94 | +1.4% | 74,048 | 213,852,086 |
| 2024-09-18 | 28.9 | 29.6 | 27.91 | 28.54 | -0.97% | 77,445 | 220,934,349 |
| 2024-09-13 | 29.5 | 29.89 | 28.7 | 28.82 | -3.87% | 89,870 | 261,396,714 |
| 2024-09-12 | 31.37 | 31.65 | 29.89 | 29.98 | -3.41% | 102,259 | 313,205,599 |
| 2024-09-11 | 30.83 | 31.47 | 30.35 | 31.04 | -2.36% | 119,635 | 369,507,628 |
| 2024-09-10 | 29.8 | 32.75 | 29.12 | 31.79 | +6.36% | 184,793 | 573,194,723 |
| 2024-09-09 | 28.64 | 30.55 | 28.55 | 29.89 | +1.74% | 93,899 | 279,905,546 |
| 2024-09-06 | 28.6 | 30.8 | 28.6 | 29.38 | +1.8% | 120,600 | 357,816,540 |
| 2024-09-05 | 28.64 | 29.31 | 28.45 | 28.86 | +0.42% | 70,007 | 201,947,675 |
| 2024-09-04 | 28.51 | 29.43 | 28.31 | 28.74 | -1.94% | 71,977 | 207,664,503 |
| 2024-09-03 | 30.34 | 30.6 | 29.01 | 29.31 | -3.33% | 100,103 | 297,383,570 |
| 2024-09-02 | 30.37 | 31.28 | 30 | 30.32 | -1.53% | 108,758 | 331,726,322 |
| 2024-08-30 | 29.54 | 31.49 | 29.37 | 30.79 | +3.57% | 150,226 | 457,858,504 |
| 2024-08-29 | 28.08 | 30.8 | 27.81 | 29.73 | +3.7% | 130,829 | 386,772,387 |
| 2024-08-28 | 28.32 | 29.66 | 28.32 | 28.67 | -1.04% | 77,514 | 223,198,804 |
| 2024-08-27 | 28.31 | 30.03 | 27.98 | 28.97 | +1.29% | 127,867 | 371,435,869 |
| 2024-08-26 | 28.58 | 28.9 | 28.11 | 28.6 | -0.42% | 89,844 | 255,303,119 |
| 2024-08-23 | 30.4 | 30.4 | 28.34 | 28.72 | -7.06% | 138,444 | 402,947,693 |
| 2024-08-22 | 30.65 | 32.19 | 30.4 | 30.9 | -1.5% | 130,432 | 408,847,249 |
| 2024-08-21 | 32.02 | 32.56 | 31.02 | 31.37 | -4.56% | 138,729 | 440,284,046 |
| 2024-08-20 | 30.8 | 33.6 | 30.5 | 32.87 | +7.38% | 212,647 | 679,191,208 |
| 2024-08-19 | 30.6 | 31.25 | 30.27 | 30.61 | -1.32% | 119,594 | 367,480,926 |
| 2024-08-16 | 32.19 | 32.62 | 30.81 | 31.02 | -4.11% | 179,839 | 570,367,464 |
| 2024-08-15 | 32.25 | 34.33 | 31.9 | 32.35 | -3.72% | 207,243 | 676,996,561 |
| 2024-08-14 | 36.5 | 36.99 | 33.58 | 33.6 | -3% | 298,424 | 1,043,808,389 |
| 2024-08-13 | 31.88 | 34.64 | 31.88 | 34.64 | +10% | 252,620 | 864,259,015 |
| 2024-08-12 | 30.24 | 32.69 | 29.01 | 31.49 | -1.99% | 247,277 | 761,684,831 |
| 2024-08-09 | 31.07 | 32.13 | 31.03 | 32.13 | +10% | 276,632 | 882,260,862 |
| 2024-08-08 | 27.4 | 30.35 | 26.71 | 29.21 | +5.87% | 238,030 | 687,880,415 |
| 2024-08-07 | 28.04 | 28.55 | 27.18 | 27.59 | -2.41% | 128,726 | 358,945,006 |
| 2024-08-06 | 29.9 | 30.38 | 27.79 | 28.27 | -6.95% | 181,106 | 515,881,492 |
| 2024-08-05 | 30.38 | 31.58 | 30.38 | 30.38 | -10.01% | 181,305 | 556,510,141 |
| 2024-08-02 | 28.9 | 33.76 | 28.9 | 33.76 | +10% | 299,686 | 976,451,388 |
| 2024-08-01 | 29.99 | 31.61 | 29.2 | 30.69 | +6.78% | 276,309 | 848,946,038 |
| 2024-07-31 | 27.38 | 28.74 | 26.89 | 28.74 | +9.99% | 157,102 | 441,814,134 |
| 2024-07-30 | 23.59 | 26.13 | 23.1 | 26.13 | +10.02% | 95,364 | 238,611,760 |
| 2024-07-29 | 23.75 | 24.15 | 23.63 | 23.75 | -0.96% | 44,533 | 106,325,994 |
| 2024-07-26 | 24.08 | 24.34 | 23.52 | 23.98 | -1.07% | 54,793 | 131,021,731 |
| 2024-07-25 | 23.8 | 24.42 | 23.46 | 24.24 | +0.37% | 57,940 | 139,046,538 |
| 2024-07-24 | 24.89 | 25.43 | 24.02 | 24.15 | -4.05% | 73,344 | 180,823,887 |
| 2024-07-23 | 26.21 | 26.49 | 25.13 | 25.17 | -4.11% | 83,454 | 214,822,089 |
| 2024-07-22 | 26 | 27.08 | 25.71 | 26.25 | -1.72% | 106,998 | 282,212,300 |
| 2024-07-19 | 25.18 | 27.4 | 24.96 | 26.71 | +7.14% | 148,730 | 390,830,877 |
| 2024-07-18 | 23.22 | 26.12 | 22.6 | 24.93 | -19.94% | 92,647 | 223,999,783 |
| 2024-07-17 | 32.16 | 32.35 | 31.14 | 31.14 | -4.77% | 51,709 | 163,921,063 |
| 2024-07-16 | 31.56 | 32.8 | 31.55 | 32.7 | +1.02% | 62,563 | 202,057,408 |
| 2024-07-15 | 31.28 | 34.18 | 31.28 | 32.37 | +4.18% | 90,698 | 297,573,102 |
| 2024-07-12 | 31.35 | 31.35 | 30.59 | 31.07 | -0.96% | 36,821 | 113,954,684 |
| 2024-07-11 | 31.35 | 31.57 | 30.77 | 31.37 | +1.88% | 51,741 | 160,760,999 |
| 2024-07-10 | 31.5 | 31.55 | 30.6 | 30.79 | -3.66% | 65,830 | 204,185,043 |
| 2024-07-09 | 29.75 | 31.99 | 29.3 | 31.96 | +5.03% | 91,255 | 284,580,739 |
| 2024-07-08 | 29.7 | 31.41 | 29.7 | 30.43 | +3.79% | 80,462 | 246,177,733 |
| 2024-07-05 | 29.2 | 30 | 28.03 | 29.32 | -0.91% | 46,227 | 133,999,613 |
| 2024-07-04 | 29.48 | 30.67 | 29.4 | 29.59 | -1.73% | 63,357 | 189,844,324 |
| 2024-07-03 | 28.46 | 31.2 | 27.9 | 30.11 | +5.32% | 88,580 | 262,228,488 |
| 2024-07-02 | 28.9 | 28.97 | 28.3 | 28.59 | -0.87% | 27,527 | 78,693,860 |
| 2024-07-01 | 28.7 | 28.98 | 27.87 | 28.84 | -0.1% | 37,117 | 105,489,104 |
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：