股票概览
35.8
+9.41%
+3.08
33.58
开盘价
35.88
最高价
33.58
最低价
19,440
成交量
数据更新至: 2024-09-30
技术指标
31.87
MA5 (5日均线)
30.38
MA10 (10日均线)
30.62
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 | 33.58 | 35.88 | 33.58 | 35.8 | +9.41% | 19,440 | 67,855,370 |
| 2024-09-27 | 31.6 | 32.88 | 31.51 | 32.72 | +4.64% | 11,224 | 36,148,219 |
| 2024-09-26 | 30.1 | 31.31 | 29.9 | 31.27 | +4.3% | 8,235 | 25,392,209 |
| 2024-09-25 | 29.8 | 30.73 | 29.8 | 29.98 | +1.28% | 8,655 | 26,192,699 |
| 2024-09-24 | 28.55 | 29.61 | 28.41 | 29.6 | +3.75% | 7,253 | 21,128,031 |
| 2024-09-23 | 28.73 | 28.95 | 28.4 | 28.53 | -2.29% | 4,071 | 11,656,571 |
| 2024-09-20 | 29.28 | 29.65 | 28.82 | 29.2 | -0.27% | 4,513 | 13,160,137 |
| 2024-09-19 | 28.7 | 29.58 | 28.7 | 29.28 | +2.06% | 4,098 | 11,947,745 |
| 2024-09-18 | 28.97 | 29.07 | 28.34 | 28.69 | -0.17% | 3,522 | 10,085,957 |
| 2024-09-13 | 29.51 | 29.69 | 28.65 | 28.74 | -2.58% | 5,297 | 15,344,916 |
| 2024-09-12 | 29.86 | 30.19 | 29.5 | 29.5 | -1.04% | 3,351 | 9,986,486 |
| 2024-09-11 | 30.05 | 30.28 | 29.61 | 29.81 | -0.8% | 2,737 | 8,179,118 |
| 2024-09-10 | 29.93 | 30.17 | 29.45 | 30.05 | +0.4% | 5,066 | 15,057,281 |
| 2024-09-09 | 30.5 | 30.95 | 29.84 | 29.93 | -2.95% | 5,329 | 16,122,726 |
| 2024-09-06 | 31.86 | 31.86 | 30.78 | 30.84 | -2.77% | 3,460 | 10,788,121 |
| 2024-09-05 | 31.7 | 32 | 31.57 | 31.72 | +0.06% | 2,821 | 8,963,380 |
| 2024-09-04 | 31.45 | 31.88 | 31.18 | 31.7 | -0.22% | 3,490 | 11,028,862 |
| 2024-09-03 | 31.44 | 31.96 | 31.11 | 31.77 | +1.02% | 3,469 | 10,950,432 |
| 2024-09-02 | 31.85 | 32.03 | 31.3 | 31.45 | -1.38% | 4,439 | 14,043,727 |
| 2024-08-30 | 31.36 | 32.35 | 31.26 | 31.89 | +0.95% | 6,811 | 21,761,365 |
| 2024-08-29 | 30.65 | 31.6 | 30.3 | 31.59 | +3.03% | 5,592 | 17,489,431 |
| 2024-08-28 | 30.24 | 30.69 | 29.91 | 30.66 | +1.36% | 3,991 | 12,137,272 |
| 2024-08-27 | 30.98 | 31 | 30 | 30.25 | -2.7% | 4,122 | 12,558,500 |
| 2024-08-26 | 30.5 | 31.19 | 30.28 | 31.09 | +2.03% | 3,173 | 9,814,343 |
| 2024-08-23 | 30.55 | 30.88 | 30.11 | 30.47 | -3.12% | 6,485 | 19,730,149 |
| 2024-08-22 | 31.99 | 32.12 | 31.31 | 31.45 | -1.66% | 3,560 | 11,267,588 |
| 2024-08-21 | 31.33 | 31.99 | 31.15 | 31.98 | +2.07% | 4,494 | 14,265,006 |
| 2024-08-20 | 32.53 | 32.61 | 31.28 | 31.33 | -3.57% | 7,000 | 22,190,836 |
| 2024-08-19 | 32.83 | 33.1 | 32.35 | 32.49 | -1.4% | 3,419 | 11,163,505 |
| 2024-08-16 | 32.62 | 33.16 | 32.62 | 32.95 | +1.01% | 3,880 | 12,770,780 |
| 2024-08-15 | 32.4 | 32.86 | 32.07 | 32.62 | +0.65% | 3,216 | 10,486,316 |
| 2024-08-14 | 32.8 | 32.8 | 32.31 | 32.41 | -0.83% | 2,449 | 7,947,879 |
| 2024-08-13 | 32.39 | 32.68 | 32.09 | 32.68 | +0.99% | 2,844 | 9,211,816 |
| 2024-08-12 | 32.67 | 32.67 | 31.85 | 32.36 | -0.09% | 2,936 | 9,458,062 |
| 2024-08-09 | 33.04 | 33.45 | 32.3 | 32.39 | -1.85% | 4,496 | 14,735,066 |
| 2024-08-08 | 33.3 | 33.3 | 32.3 | 33 | -1.02% | 3,911 | 12,843,362 |
| 2024-08-07 | 33.32 | 33.6 | 33.08 | 33.34 | -0.3% | 3,136 | 10,453,626 |
| 2024-08-06 | 33.39 | 33.87 | 32.95 | 33.44 | +1.58% | 5,912 | 19,712,766 |
| 2024-08-05 | 33.66 | 34.51 | 32.91 | 32.92 | -3.4% | 8,248 | 27,752,889 |
| 2024-08-02 | 34.65 | 34.96 | 34.08 | 34.08 | -2.46% | 6,736 | 23,205,387 |
| 2024-08-01 | 35.62 | 35.62 | 34.82 | 34.94 | -2.35% | 13,047 | 45,847,684 |
| 2024-07-31 | 33.7 | 37 | 33.66 | 35.78 | +5.76% | 15,859 | 56,254,532 |
| 2024-07-30 | 33.52 | 34.13 | 33.19 | 33.83 | -0.35% | 4,885 | 16,444,759 |
| 2024-07-29 | 34.49 | 34.54 | 33.84 | 33.95 | -1.51% | 4,865 | 16,555,091 |
| 2024-07-26 | 34.58 | 35.61 | 34.25 | 34.47 | -0.32% | 7,436 | 25,806,731 |
| 2024-07-25 | 33.8 | 36.13 | 33.76 | 34.58 | +1.11% | 7,588 | 26,441,559 |
| 2024-07-24 | 34.58 | 34.9 | 34.04 | 34.2 | -1.55% | 4,305 | 14,840,771 |
| 2024-07-23 | 35.95 | 36.17 | 34.7 | 34.74 | -3.02% | 5,745 | 20,340,750 |
| 2024-07-22 | 35.32 | 36.28 | 35.31 | 35.82 | +1.33% | 5,950 | 21,398,767 |
| 2024-07-19 | 34.53 | 35.8 | 34.42 | 35.35 | +1.61% | 4,906 | 17,325,116 |
| 2024-07-18 | 34.59 | 35.08 | 33.81 | 34.79 | -0.09% | 4,153 | 14,303,858 |
| 2024-07-17 | 35.13 | 35.13 | 34.45 | 34.82 | -0.88% | 4,017 | 13,957,313 |
| 2024-07-16 | 34.64 | 35.18 | 34.47 | 35.13 | +0.77% | 4,054 | 14,159,849 |
| 2024-07-15 | 35.6 | 35.68 | 34.72 | 34.86 | -2.35% | 6,042 | 21,136,454 |
| 2024-07-12 | 35.4 | 36.5 | 34.92 | 35.7 | +0.88% | 8,151 | 29,121,036 |
| 2024-07-11 | 34.86 | 35.5 | 34.65 | 35.39 | +2.79% | 5,939 | 20,915,003 |
| 2024-07-10 | 34.58 | 34.9 | 34.23 | 34.43 | -0.38% | 3,885 | 13,459,575 |
| 2024-07-09 | 33.58 | 34.78 | 33.21 | 34.56 | +2.92% | 6,044 | 20,574,286 |
| 2024-07-08 | 34.19 | 34.2 | 33.5 | 33.58 | -2.33% | 3,370 | 11,381,031 |
| 2024-07-05 | 34.14 | 34.44 | 33.55 | 34.38 | +0.44% | 4,390 | 14,882,534 |
| 2024-07-04 | 34.6 | 35.26 | 34.1 | 34.23 | -2% | 5,271 | 18,171,862 |
| 2024-07-03 | 35.81 | 36.19 | 34.5 | 34.93 | -2.92% | 6,315 | 22,285,122 |
| 2024-07-02 | 36.4 | 36.5 | 35.83 | 35.98 | -1.15% | 4,249 | 15,332,556 |
| 2024-07-01 | 36.09 | 36.5 | 35.6 | 36.4 | +0.94% | 5,139 | 18,521,895 |
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：