股票概览
35.35
+16.59%
+5.03
31.75
开盘价
35.65
最高价
31.1
最低价
560,975
成交量
数据更新至: 2024-09-30
技术指标
29.82
MA5 (5日均线)
28.22
MA10 (10日均线)
27.48
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 | 31.75 | 35.65 | 31.1 | 35.35 | +16.59% | 560,975 | 1,877,328,899 |
| 2024-09-27 | 29.33 | 30.66 | 28.77 | 30.32 | +5.94% | 327,959 | 975,481,044 |
| 2024-09-26 | 27.36 | 28.62 | 27.28 | 28.62 | +4.45% | 193,095 | 540,445,601 |
| 2024-09-25 | 27.43 | 28.23 | 27.38 | 27.4 | +0.04% | 200,861 | 558,771,127 |
| 2024-09-24 | 26.4 | 27.39 | 26.2 | 27.39 | +4.3% | 182,709 | 492,085,691 |
| 2024-09-23 | 26.6 | 26.78 | 26.14 | 26.26 | -2.05% | 88,091 | 232,866,333 |
| 2024-09-20 | 26.99 | 27.15 | 26.51 | 26.81 | -0.52% | 111,957 | 300,197,574 |
| 2024-09-19 | 27.23 | 27.4 | 26.44 | 26.95 | -0.81% | 177,698 | 478,476,514 |
| 2024-09-18 | 26.99 | 27.68 | 26.74 | 27.17 | +4.62% | 235,772 | 641,284,427 |
| 2024-09-13 | 26.37 | 26.54 | 25.95 | 25.97 | -1.59% | 72,234 | 189,373,956 |
| 2024-09-12 | 27.05 | 27.15 | 26.39 | 26.39 | -2.11% | 81,391 | 217,689,870 |
| 2024-09-11 | 26.88 | 27.12 | 26.71 | 26.96 | -0.7% | 77,474 | 208,379,847 |
| 2024-09-10 | 26.39 | 27.33 | 26.05 | 27.15 | +2.53% | 135,351 | 361,449,668 |
| 2024-09-09 | 26.62 | 27.23 | 26.46 | 26.48 | 0% | 103,982 | 278,745,280 |
| 2024-09-06 | 27.16 | 27.57 | 26.48 | 26.48 | -2.54% | 125,079 | 337,055,469 |
| 2024-09-05 | 26.99 | 27.37 | 26.98 | 27.17 | -0.29% | 120,682 | 327,432,524 |
| 2024-09-04 | 26.6 | 27.97 | 26.45 | 27.25 | +3.14% | 239,442 | 652,363,398 |
| 2024-09-03 | 26.23 | 26.73 | 26.23 | 26.42 | +0.46% | 76,251 | 201,628,076 |
| 2024-09-02 | 26.97 | 27.33 | 26.26 | 26.3 | -1.68% | 124,718 | 334,065,103 |
| 2024-08-30 | 25.65 | 27.15 | 25.64 | 26.75 | +5.19% | 187,062 | 498,018,609 |
| 2024-08-29 | 25 | 25.68 | 24.9 | 25.43 | +1.31% | 79,791 | 202,601,654 |
| 2024-08-28 | 25 | 25.27 | 24.89 | 25.1 | +0.04% | 47,281 | 118,560,179 |
| 2024-08-27 | 25.38 | 25.47 | 24.98 | 25.09 | -1.84% | 70,039 | 176,425,825 |
| 2024-08-26 | 25.6 | 26.07 | 25.38 | 25.56 | -0.51% | 64,932 | 166,983,653 |
| 2024-08-23 | 25.56 | 25.9 | 25.49 | 25.69 | +0.2% | 57,379 | 147,487,339 |
| 2024-08-22 | 25.88 | 26.1 | 25.54 | 25.64 | -1.46% | 87,091 | 224,209,315 |
| 2024-08-21 | 26.34 | 26.58 | 25.97 | 26.02 | -1.48% | 86,868 | 228,143,515 |
| 2024-08-20 | 26.91 | 27 | 26.22 | 26.41 | -1.27% | 89,018 | 237,074,652 |
| 2024-08-19 | 26.58 | 27.09 | 26.36 | 26.75 | +0.68% | 80,381 | 215,873,005 |
| 2024-08-16 | 26.87 | 27.16 | 26.56 | 26.57 | -0.75% | 89,457 | 239,995,135 |
| 2024-08-15 | 26.42 | 27.12 | 26.28 | 26.77 | +1.1% | 93,111 | 249,620,637 |
| 2024-08-14 | 27 | 27.05 | 26.48 | 26.48 | -1.78% | 67,018 | 179,297,975 |
| 2024-08-13 | 26.66 | 26.96 | 26.49 | 26.96 | +1.24% | 70,115 | 187,772,819 |
| 2024-08-12 | 26.7 | 27.04 | 26.42 | 26.63 | -1.04% | 80,951 | 215,905,450 |
| 2024-08-09 | 27.8 | 27.9 | 26.9 | 26.91 | -1.25% | 99,549 | 272,273,511 |
| 2024-08-08 | 26.85 | 27.69 | 26.51 | 27.25 | +0.93% | 129,993 | 353,004,063 |
| 2024-08-07 | 27 | 27.47 | 26.91 | 27 | -0.59% | 91,612 | 248,996,257 |
| 2024-08-06 | 27.4 | 27.55 | 26.72 | 27.16 | +1.38% | 123,576 | 334,104,548 |
| 2024-08-05 | 28.5 | 28.85 | 26.79 | 26.79 | -6.75% | 215,022 | 597,053,577 |
| 2024-08-02 | 29.25 | 29.82 | 28.67 | 28.73 | -3.49% | 170,906 | 499,914,206 |
| 2024-08-01 | 29.86 | 30.35 | 29.64 | 29.77 | 0% | 205,951 | 616,210,614 |
| 2024-07-31 | 28.65 | 29.97 | 28.42 | 29.77 | +3.19% | 253,471 | 744,208,164 |
| 2024-07-30 | 27.87 | 28.88 | 26.88 | 28.85 | +2.67% | 216,289 | 603,417,893 |
| 2024-07-29 | 28.5 | 28.96 | 28.1 | 28.1 | -1.68% | 131,169 | 374,302,478 |
| 2024-07-26 | 28.1 | 28.72 | 27.77 | 28.58 | +1.35% | 149,463 | 423,902,274 |
| 2024-07-25 | 28 | 28.62 | 27.89 | 28.2 | -0.07% | 139,970 | 395,373,486 |
| 2024-07-24 | 28.92 | 29.6 | 28.15 | 28.22 | -3.36% | 226,390 | 652,330,108 |
| 2024-07-23 | 30.9 | 30.9 | 29.2 | 29.2 | -6.02% | 285,411 | 855,330,539 |
| 2024-07-22 | 30.88 | 31.72 | 30.88 | 31.07 | +0.29% | 288,097 | 903,012,522 |
| 2024-07-19 | 30.88 | 31.76 | 30.6 | 30.98 | -0.99% | 398,373 | 1,242,178,203 |
| 2024-07-18 | 29.48 | 31.78 | 29.48 | 31.29 | +5.35% | 488,779 | 1,499,854,634 |
| 2024-07-17 | 29.14 | 30.33 | 28.98 | 29.7 | +1.43% | 329,536 | 978,236,031 |
| 2024-07-16 | 29.08 | 29.48 | 28.03 | 29.28 | -0.54% | 272,026 | 781,851,342 |
| 2024-07-15 | 29.8 | 30.68 | 29.38 | 29.44 | -1.8% | 239,138 | 718,211,020 |
| 2024-07-12 | 29.27 | 30.15 | 28.75 | 29.98 | +1.18% | 268,426 | 792,611,640 |
| 2024-07-11 | 29.92 | 30 | 29.09 | 29.63 | +1.33% | 254,259 | 751,920,822 |
| 2024-07-10 | 29.41 | 29.8 | 29.06 | 29.24 | -1.58% | 263,271 | 773,853,244 |
| 2024-07-09 | 28.11 | 29.83 | 27.63 | 29.71 | +6.07% | 401,053 | 1,167,966,869 |
| 2024-07-08 | 27.77 | 29.02 | 27.77 | 28.01 | +0.68% | 243,151 | 691,137,947 |
| 2024-07-05 | 27.79 | 28.18 | 27.33 | 27.82 | -1.03% | 170,375 | 472,237,079 |
| 2024-07-04 | 28.66 | 29.02 | 28.05 | 28.11 | -2.12% | 207,556 | 591,466,485 |
| 2024-07-03 | 28.1 | 29.19 | 27.5 | 28.72 | +1.45% | 267,105 | 759,990,235 |
| 2024-07-02 | 28.5 | 28.74 | 28.11 | 28.31 | -1.53% | 157,401 | 447,256,907 |
| 2024-07-01 | 28.65 | 28.92 | 27.8 | 28.75 | +0.56% | 215,333 | 612,710,762 |
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：