股票概览
36.3
+10.33%
+3.4
33.52
开盘价
36.93
最高价
33.31
最低价
282,929
成交量
数据更新至: 2024-09-30
技术指标
32.62
MA5 (5日均线)
31.61
MA10 (10日均线)
32.29
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 | 33.52 | 36.93 | 33.31 | 36.3 | +10.33% | 282,929 | 988,287,441 |
| 2024-09-27 | 32.2 | 33.69 | 31.76 | 32.9 | +3.3% | 99,704 | 325,504,544 |
| 2024-09-26 | 30.61 | 31.88 | 30.36 | 31.85 | +3.38% | 46,168 | 143,876,139 |
| 2024-09-25 | 31.51 | 31.66 | 30.7 | 30.81 | -1.41% | 46,654 | 145,353,265 |
| 2024-09-24 | 30.35 | 31.49 | 30.05 | 31.25 | +3.72% | 34,392 | 106,070,650 |
| 2024-09-23 | 30.53 | 30.9 | 30 | 30.13 | -1.54% | 24,307 | 73,675,690 |
| 2024-09-20 | 30.85 | 30.87 | 30.25 | 30.6 | -0.81% | 20,213 | 61,629,914 |
| 2024-09-19 | 31.11 | 31.48 | 30.55 | 30.85 | -0.03% | 25,842 | 79,967,801 |
| 2024-09-18 | 30.5 | 31.22 | 30.5 | 30.86 | +1.18% | 16,843 | 52,031,199 |
| 2024-09-13 | 31.15 | 31.32 | 30.22 | 30.5 | -2.46% | 35,662 | 108,980,416 |
| 2024-09-12 | 33.34 | 33.65 | 31 | 31.27 | -6.32% | 53,577 | 171,619,993 |
| 2024-09-11 | 33.21 | 33.59 | 33.04 | 33.38 | +0.18% | 16,408 | 54,765,283 |
| 2024-09-10 | 33.34 | 33.79 | 32.96 | 33.32 | -0.03% | 29,599 | 98,727,748 |
| 2024-09-09 | 33.3 | 34.19 | 33.2 | 33.33 | +0.15% | 38,928 | 130,897,087 |
| 2024-09-06 | 33.49 | 33.68 | 33.25 | 33.28 | -0.83% | 12,723 | 42,525,787 |
| 2024-09-05 | 33.56 | 33.9 | 33.33 | 33.56 | -0.03% | 14,144 | 47,485,313 |
| 2024-09-04 | 32.96 | 33.82 | 32.75 | 33.57 | +2.01% | 29,605 | 99,050,151 |
| 2024-09-03 | 32.29 | 33.26 | 32.12 | 32.91 | +1.95% | 27,900 | 91,537,846 |
| 2024-09-02 | 32.89 | 33.19 | 32.19 | 32.28 | -1.5% | 18,434 | 60,031,684 |
| 2024-08-30 | 32.61 | 33.14 | 32.57 | 32.77 | -0.36% | 30,458 | 100,129,486 |
| 2024-08-29 | 32.01 | 33.1 | 31.79 | 32.89 | +2.46% | 25,929 | 85,094,824 |
| 2024-08-28 | 32.91 | 33.23 | 31.86 | 32.1 | -2.37% | 25,075 | 81,217,890 |
| 2024-08-27 | 32.2 | 33.19 | 32.02 | 32.88 | +2.33% | 28,579 | 93,760,616 |
| 2024-08-26 | 31.66 | 32.3 | 31.14 | 32.13 | +1.68% | 24,487 | 77,839,409 |
| 2024-08-23 | 31.73 | 32.16 | 31.39 | 31.6 | -1.25% | 17,602 | 55,745,322 |
| 2024-08-22 | 32.1 | 32.3 | 31.83 | 32 | 0% | 16,721 | 53,540,913 |
| 2024-08-21 | 31.99 | 32.4 | 31.75 | 32 | +0.44% | 16,389 | 52,403,925 |
| 2024-08-20 | 32.64 | 32.69 | 31.65 | 31.86 | -2.69% | 24,737 | 79,108,324 |
| 2024-08-19 | 33.21 | 33.6 | 32.71 | 32.74 | -1.98% | 24,857 | 82,046,453 |
| 2024-08-16 | 33.2 | 33.6 | 33.07 | 33.4 | +0.03% | 16,587 | 55,214,260 |
| 2024-08-15 | 33.35 | 33.8 | 33.1 | 33.39 | -0.27% | 21,140 | 70,671,642 |
| 2024-08-14 | 33.52 | 33.69 | 33.2 | 33.48 | -0.03% | 15,400 | 51,506,274 |
| 2024-08-13 | 32.91 | 33.49 | 32.81 | 33.49 | +1.61% | 24,818 | 82,378,553 |
| 2024-08-12 | 32.5 | 33.4 | 32.4 | 32.96 | +0.52% | 25,149 | 83,237,996 |
| 2024-08-09 | 32.88 | 33.26 | 32.61 | 32.79 | -0.52% | 21,560 | 70,894,957 |
| 2024-08-08 | 32.4 | 33.33 | 32.11 | 32.96 | +2.2% | 30,441 | 100,111,924 |
| 2024-08-07 | 31.81 | 32.62 | 31.53 | 32.25 | +1.16% | 29,996 | 96,777,521 |
| 2024-08-06 | 31.58 | 32.18 | 31.25 | 31.88 | +1.95% | 24,589 | 78,040,210 |
| 2024-08-05 | 31.55 | 32.55 | 31.25 | 31.27 | -1.45% | 30,852 | 97,998,938 |
| 2024-08-02 | 30.91 | 32.17 | 30.91 | 31.73 | +2.03% | 55,676 | 176,938,487 |
| 2024-08-01 | 31.75 | 32.38 | 30.92 | 31.1 | -1.99% | 46,747 | 146,596,184 |
| 2024-07-31 | 29.75 | 31.8 | 29.49 | 31.73 | +6.76% | 67,626 | 209,713,167 |
| 2024-07-30 | 30.03 | 30.03 | 29.28 | 29.72 | -1.03% | 35,056 | 103,838,792 |
| 2024-07-29 | 29.66 | 30.38 | 29.53 | 30.03 | +1.01% | 37,046 | 111,405,530 |
| 2024-07-26 | 30.36 | 30.45 | 28.98 | 29.73 | -2.04% | 74,242 | 219,072,391 |
| 2024-07-25 | 31.69 | 31.89 | 29.91 | 30.35 | -4.23% | 81,487 | 249,424,816 |
| 2024-07-24 | 33.01 | 33.08 | 31.5 | 31.69 | -3.74% | 54,201 | 173,618,656 |
| 2024-07-23 | 34.16 | 34.16 | 32.91 | 32.92 | -3.38% | 29,135 | 97,422,971 |
| 2024-07-22 | 33.39 | 34.3 | 33.16 | 34.07 | +1.88% | 46,555 | 157,901,416 |
| 2024-07-19 | 33.55 | 33.77 | 32.53 | 33.44 | -1.47% | 108,971 | 360,870,181 |
| 2024-07-18 | 34.9 | 34.9 | 32.43 | 33.94 | -4.85% | 142,373 | 483,774,256 |
| 2024-07-17 | 35.6 | 36.24 | 35.38 | 35.67 | +0.85% | 54,408 | 194,838,378 |
| 2024-07-16 | 35.33 | 35.78 | 35.11 | 35.37 | -0.37% | 34,255 | 121,192,161 |
| 2024-07-15 | 34.91 | 36.04 | 34.85 | 35.5 | +1.46% | 73,734 | 262,432,443 |
| 2024-07-12 | 34.66 | 35.08 | 34.18 | 34.99 | +0.95% | 33,249 | 115,576,064 |
| 2024-07-11 | 34.85 | 35 | 34.25 | 34.66 | -0.17% | 27,372 | 94,797,881 |
| 2024-07-10 | 34.58 | 35.05 | 34.37 | 34.72 | +0.4% | 24,543 | 85,170,885 |
| 2024-07-09 | 34.58 | 34.95 | 34.21 | 34.58 | -0.26% | 36,368 | 125,710,681 |
| 2024-07-08 | 35.07 | 35.39 | 34.41 | 34.67 | -1.51% | 38,393 | 133,639,404 |
| 2024-07-05 | 33.63 | 35.25 | 33.61 | 35.2 | +4.02% | 55,060 | 191,047,226 |
| 2024-07-04 | 34.09 | 34.39 | 33.75 | 33.84 | -0.99% | 27,733 | 94,369,014 |
| 2024-07-03 | 34.25 | 34.7 | 33.95 | 34.18 | -0.75% | 23,852 | 81,700,782 |
| 2024-07-02 | 33.9 | 35.12 | 33.88 | 34.44 | +1.44% | 51,370 | 178,460,620 |
| 2024-07-01 | 32.96 | 34.33 | 32.8 | 33.95 | +2.88% | 41,547 | 139,558,177 |
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：