股票概览
32.39
+20.01%
+5.4
28.83
开盘价
32.39
最高价
27.88
最低价
631,891
成交量
数据更新至: 2024-09-30
技术指标
26.02
MA5 (5日均线)
23.92
MA10 (10日均线)
23.36
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 | 28.83 | 32.39 | 27.88 | 32.39 | +20.01% | 631,891 | 1,912,495,340 |
| 2024-09-27 | 24.88 | 27.48 | 24.87 | 26.99 | +10.21% | 424,770 | 1,107,422,972 |
| 2024-09-26 | 23.28 | 24.49 | 23.08 | 24.49 | +5.2% | 217,066 | 518,087,188 |
| 2024-09-25 | 23.19 | 23.9 | 23.19 | 23.28 | +1.48% | 214,928 | 505,820,753 |
| 2024-09-24 | 21.6 | 22.95 | 21.45 | 22.94 | +7.2% | 219,538 | 489,051,300 |
| 2024-09-23 | 21.64 | 21.88 | 21.39 | 21.4 | -1.11% | 78,778 | 170,216,631 |
| 2024-09-20 | 22.2 | 22.22 | 21.46 | 21.64 | -2.3% | 104,549 | 226,569,830 |
| 2024-09-19 | 22.2 | 22.64 | 21.82 | 22.15 | +1.05% | 96,170 | 214,167,173 |
| 2024-09-18 | 21.88 | 22.09 | 21.66 | 21.92 | -0.23% | 63,815 | 139,302,313 |
| 2024-09-13 | 22.58 | 22.64 | 21.97 | 21.97 | -2.49% | 88,973 | 198,057,322 |
| 2024-09-12 | 22.77 | 23.46 | 22.52 | 22.53 | -0.84% | 117,118 | 268,693,119 |
| 2024-09-11 | 22.36 | 22.91 | 22.24 | 22.72 | +1.11% | 84,972 | 192,743,715 |
| 2024-09-10 | 22.46 | 22.6 | 22.07 | 22.47 | 0% | 82,569 | 184,353,183 |
| 2024-09-09 | 22.56 | 22.82 | 22.32 | 22.47 | -0.88% | 71,246 | 160,316,361 |
| 2024-09-06 | 23.19 | 23.23 | 22.61 | 22.67 | -2.54% | 78,394 | 178,840,405 |
| 2024-09-05 | 22.94 | 23.55 | 22.88 | 23.26 | +1.13% | 93,490 | 217,551,640 |
| 2024-09-04 | 22.56 | 23.39 | 22.51 | 23 | +0.88% | 119,243 | 273,870,343 |
| 2024-09-03 | 22.45 | 23.04 | 22.31 | 22.8 | +1.29% | 123,323 | 280,133,362 |
| 2024-09-02 | 23.57 | 23.9 | 22.5 | 22.51 | -4.94% | 161,951 | 372,429,427 |
| 2024-08-30 | 23.26 | 24.16 | 22.98 | 23.68 | +1.37% | 205,461 | 486,606,019 |
| 2024-08-29 | 22.54 | 23.75 | 22.37 | 23.36 | +3.04% | 167,242 | 388,201,730 |
| 2024-08-28 | 22.88 | 22.99 | 22.6 | 22.67 | -0.92% | 91,911 | 209,213,034 |
| 2024-08-27 | 23.3 | 23.45 | 22.85 | 22.88 | -1.68% | 111,675 | 257,444,291 |
| 2024-08-26 | 23.15 | 23.77 | 23.11 | 23.27 | +0.52% | 102,865 | 240,286,211 |
| 2024-08-23 | 23.29 | 23.5 | 23 | 23.15 | -0.94% | 112,255 | 260,521,816 |
| 2024-08-22 | 24.32 | 24.68 | 23.32 | 23.37 | -3.95% | 165,706 | 392,703,231 |
| 2024-08-21 | 25.37 | 25.37 | 24.28 | 24.33 | -5.37% | 187,155 | 463,163,512 |
| 2024-08-20 | 26.25 | 26.31 | 25.56 | 25.71 | -1.83% | 77,152 | 199,643,248 |
| 2024-08-19 | 26.7 | 26.86 | 26.15 | 26.19 | -2.49% | 86,550 | 228,293,701 |
| 2024-08-16 | 26.93 | 27.07 | 26.72 | 26.86 | +0.07% | 50,937 | 136,890,319 |
| 2024-08-15 | 26.79 | 27.25 | 26.42 | 26.84 | +0.19% | 86,585 | 232,457,219 |
| 2024-08-14 | 27.15 | 27.43 | 26.79 | 26.79 | -1.51% | 73,344 | 197,662,823 |
| 2024-08-13 | 27.6 | 27.73 | 26.78 | 27.2 | -2.05% | 117,867 | 320,155,351 |
| 2024-08-12 | 28.24 | 28.59 | 27.56 | 27.77 | -0.22% | 76,445 | 212,749,026 |
| 2024-08-09 | 28.69 | 28.83 | 27.82 | 27.83 | -2.11% | 96,884 | 272,828,504 |
| 2024-08-08 | 28.7 | 28.96 | 28.18 | 28.43 | -1.01% | 61,535 | 175,040,899 |
| 2024-08-07 | 28.63 | 29.05 | 28.47 | 28.72 | +0.1% | 66,217 | 190,140,210 |
| 2024-08-06 | 28.05 | 29.06 | 28.05 | 28.69 | +3.54% | 110,056 | 314,994,055 |
| 2024-08-05 | 28.69 | 29.34 | 27.71 | 27.71 | -3.88% | 129,916 | 369,407,774 |
| 2024-08-02 | 29.45 | 29.69 | 28.7 | 28.83 | -2.27% | 90,687 | 264,747,957 |
| 2024-08-01 | 29.72 | 30.15 | 29.46 | 29.5 | -1.27% | 84,120 | 250,638,602 |
| 2024-07-31 | 28.24 | 29.92 | 28.01 | 29.88 | +5.77% | 145,478 | 424,965,667 |
| 2024-07-30 | 28.39 | 28.73 | 28.08 | 28.25 | -0.28% | 65,495 | 185,393,448 |
| 2024-07-29 | 29.33 | 29.4 | 28.27 | 28.33 | -3.64% | 103,951 | 296,670,305 |
| 2024-07-26 | 29.1 | 29.48 | 29.02 | 29.4 | +0.68% | 82,226 | 240,637,711 |
| 2024-07-25 | 28.4 | 29.66 | 28.38 | 29.2 | +2.17% | 111,767 | 326,970,514 |
| 2024-07-24 | 28.82 | 29.25 | 28.44 | 28.58 | -1.18% | 71,469 | 205,296,913 |
| 2024-07-23 | 30.09 | 30.14 | 28.92 | 28.92 | -3.86% | 100,365 | 295,531,552 |
| 2024-07-22 | 30.37 | 30.7 | 29.87 | 30.08 | -1.28% | 104,272 | 315,238,578 |
| 2024-07-19 | 29.85 | 30.58 | 29.85 | 30.47 | +1.13% | 124,533 | 378,069,785 |
| 2024-07-18 | 29.31 | 30.17 | 28.85 | 30.13 | +1.96% | 144,809 | 430,160,991 |
| 2024-07-17 | 29.89 | 30.43 | 29.52 | 29.55 | +0.72% | 146,842 | 439,836,448 |
| 2024-07-16 | 28.91 | 29.45 | 28.83 | 29.34 | +1.07% | 95,793 | 279,846,291 |
| 2024-07-15 | 29.32 | 29.32 | 28.64 | 29.03 | -1.49% | 88,821 | 257,297,582 |
| 2024-07-12 | 29.3 | 29.9 | 29.13 | 29.47 | +0.14% | 131,526 | 387,797,488 |
| 2024-07-11 | 29.25 | 30.07 | 29.05 | 29.43 | +2.65% | 149,360 | 440,043,358 |
| 2024-07-10 | 28.7 | 29.22 | 27.78 | 28.67 | -1.31% | 129,285 | 371,744,392 |
| 2024-07-09 | 28.74 | 29.49 | 28.2 | 29.05 | +1.5% | 177,242 | 510,014,170 |
| 2024-07-08 | 29.4 | 29.57 | 28.47 | 28.62 | -3.41% | 119,548 | 346,281,901 |
| 2024-07-05 | 27.89 | 30.29 | 27.82 | 29.63 | +5.82% | 241,136 | 703,447,879 |
| 2024-07-04 | 27.75 | 28.13 | 27.63 | 28 | +0.25% | 115,637 | 322,987,113 |
| 2024-07-03 | 27.63 | 28.25 | 27.41 | 27.93 | +1.45% | 97,054 | 269,931,210 |
| 2024-07-02 | 28.32 | 28.32 | 27.53 | 27.53 | -3.61% | 119,967 | 334,226,910 |
| 2024-07-01 | 28.48 | 28.73 | 27.41 | 28.56 | -0.59% | 158,286 | 442,285,608 |
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：