股票概览
32.98
+20.01%
+5.5
32.98
开盘价
32.98
最高价
32.98
最低价
11,441
成交量
数据更新至: 2024-09-30
技术指标
25.41
MA5 (5日均线)
21.64
MA10 (10日均线)
19.30
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 | 32.98 | 32.98 | 32.98 | 32.98 | +20.01% | 11,441 | 37,732,418 |
| 2024-09-27 | 27.12 | 27.48 | 27.12 | 27.48 | +20% | 108,757 | 298,287,990 |
| 2024-09-26 | 21.39 | 23.99 | 21.05 | 22.9 | +3.2% | 267,277 | 594,447,063 |
| 2024-09-25 | 21.3 | 23.28 | 20.5 | 22.19 | +3.16% | 300,185 | 656,709,482 |
| 2024-09-24 | 18.5 | 22.38 | 17.7 | 21.51 | +15.34% | 308,588 | 622,453,773 |
| 2024-09-23 | 17.86 | 19.12 | 17.51 | 18.65 | +3.9% | 157,682 | 292,166,292 |
| 2024-09-20 | 17.88 | 18.34 | 17.68 | 17.95 | -1.43% | 103,369 | 185,731,983 |
| 2024-09-19 | 17.89 | 18.56 | 17.44 | 18.21 | +2.88% | 138,692 | 248,627,041 |
| 2024-09-18 | 16.94 | 17.7 | 16.4 | 17.7 | +5.42% | 101,800 | 175,001,492 |
| 2024-09-13 | 17.26 | 17.3 | 16.7 | 16.79 | -3.51% | 53,043 | 89,981,869 |
| 2024-09-12 | 17.1 | 17.65 | 17.05 | 17.4 | +1.46% | 71,803 | 124,787,319 |
| 2024-09-11 | 17.04 | 17.2 | 16.92 | 17.15 | -0.23% | 35,364 | 60,319,053 |
| 2024-09-10 | 16.75 | 17.24 | 16.3 | 17.19 | +2.81% | 52,218 | 87,792,784 |
| 2024-09-09 | 16.3 | 16.85 | 16.02 | 16.72 | -0.12% | 50,998 | 84,253,708 |
| 2024-09-06 | 17.2 | 17.6 | 16.7 | 16.74 | -1.76% | 81,002 | 139,314,553 |
| 2024-09-05 | 16.88 | 17.43 | 16.88 | 17.04 | +1.61% | 49,248 | 84,149,507 |
| 2024-09-04 | 16.82 | 17.27 | 16.68 | 16.77 | -0.89% | 54,066 | 91,374,548 |
| 2024-09-03 | 16.6 | 16.97 | 16.46 | 16.92 | +1.74% | 41,120 | 68,988,376 |
| 2024-09-02 | 16.75 | 17.02 | 16.58 | 16.63 | -2.35% | 46,413 | 77,848,185 |
| 2024-08-30 | 16.19 | 17.45 | 16.17 | 17.03 | +5.19% | 82,363 | 140,255,456 |
| 2024-08-29 | 15.8 | 16.4 | 15.72 | 16.19 | +1.31% | 34,660 | 55,889,053 |
| 2024-08-28 | 15.59 | 16.25 | 15.58 | 15.98 | +2.11% | 34,693 | 55,277,436 |
| 2024-08-27 | 15.91 | 16.18 | 15.59 | 15.65 | -2.31% | 25,343 | 40,044,472 |
| 2024-08-26 | 16.11 | 16.21 | 15.76 | 16.02 | -0.56% | 28,739 | 46,117,711 |
| 2024-08-23 | 15.91 | 16.39 | 15.72 | 16.11 | +0.94% | 41,569 | 66,915,642 |
| 2024-08-22 | 16.58 | 16.94 | 15.93 | 15.96 | -3.74% | 42,705 | 69,997,742 |
| 2024-08-21 | 16.4 | 16.88 | 16.33 | 16.58 | +0.24% | 31,895 | 53,168,363 |
| 2024-08-20 | 16.66 | 16.88 | 16.5 | 16.54 | -2.13% | 36,332 | 60,528,849 |
| 2024-08-19 | 17.09 | 17.46 | 16.88 | 16.9 | -1.29% | 50,892 | 87,207,340 |
| 2024-08-16 | 17.06 | 17.31 | 16.9 | 17.12 | +0.41% | 51,986 | 89,133,288 |
| 2024-08-15 | 16.86 | 17.45 | 16.56 | 17.05 | +1.13% | 54,977 | 93,848,057 |
| 2024-08-14 | 16.83 | 17.06 | 16.76 | 16.86 | 0% | 26,914 | 45,532,170 |
| 2024-08-13 | 16.58 | 16.92 | 16.5 | 16.86 | +1.14% | 29,159 | 48,755,612 |
| 2024-08-12 | 17 | 17 | 16.52 | 16.67 | -2.34% | 40,629 | 67,977,198 |
| 2024-08-09 | 17.05 | 17.37 | 17 | 17.07 | +0.23% | 38,662 | 66,414,716 |
| 2024-08-08 | 17.31 | 17.64 | 16.71 | 17.03 | -1.67% | 60,647 | 103,634,774 |
| 2024-08-07 | 17.3 | 17.68 | 17.17 | 17.32 | -0.4% | 51,178 | 89,053,836 |
| 2024-08-06 | 17.36 | 17.66 | 17.08 | 17.39 | +1.99% | 52,853 | 91,441,902 |
| 2024-08-05 | 17.5 | 17.81 | 17 | 17.05 | -3.78% | 71,395 | 124,426,086 |
| 2024-08-02 | 18.65 | 18.83 | 17.64 | 17.72 | -5.39% | 117,947 | 213,895,323 |
| 2024-08-01 | 18.8 | 19.2 | 18.64 | 18.73 | -4.05% | 153,988 | 289,897,642 |
| 2024-07-31 | 17.63 | 21.16 | 17.61 | 19.52 | +8.26% | 236,422 | 456,898,646 |
| 2024-07-30 | 17.34 | 18.7 | 17.34 | 18.03 | +2.68% | 141,088 | 254,318,022 |
| 2024-07-29 | 16.87 | 17.67 | 16.86 | 17.56 | +0.4% | 99,244 | 172,495,864 |
| 2024-07-26 | 17.05 | 18.36 | 17.03 | 17.49 | +0.46% | 129,833 | 229,200,228 |
| 2024-07-25 | 17.2 | 18.02 | 17.2 | 17.41 | -0.74% | 137,374 | 242,731,426 |
| 2024-07-24 | 17.8 | 17.93 | 17.21 | 17.54 | -3.78% | 140,837 | 246,460,402 |
| 2024-07-23 | 18.02 | 19.1 | 17.18 | 18.23 | +1.22% | 230,794 | 415,169,442 |
| 2024-07-22 | 15.28 | 18.01 | 15.28 | 18.01 | +19.99% | 132,537 | 226,857,153 |
| 2024-07-19 | 14.48 | 15.16 | 14.31 | 15.01 | +3.66% | 26,616 | 39,622,870 |
| 2024-07-18 | 14.7 | 14.79 | 14.06 | 14.48 | -2.23% | 26,045 | 37,312,869 |
| 2024-07-17 | 15.39 | 15.54 | 14.81 | 14.81 | -3.83% | 25,569 | 38,694,387 |
| 2024-07-16 | 15.24 | 15.53 | 15.03 | 15.4 | +0.79% | 17,097 | 26,220,776 |
| 2024-07-15 | 15.73 | 15.75 | 15.15 | 15.28 | -2.8% | 26,344 | 40,460,907 |
| 2024-07-12 | 15.72 | 16.08 | 15.6 | 15.72 | -0.25% | 32,791 | 51,845,078 |
| 2024-07-11 | 15.39 | 15.84 | 15.26 | 15.76 | +3.48% | 40,847 | 63,777,141 |
| 2024-07-10 | 15.24 | 15.54 | 15.09 | 15.23 | -0.72% | 36,940 | 56,530,563 |
| 2024-07-09 | 14.9 | 15.43 | 14.49 | 15.34 | +1.25% | 56,887 | 84,870,005 |
| 2024-07-08 | 16 | 16.01 | 15.1 | 15.15 | -6.77% | 63,105 | 97,398,617 |
| 2024-07-05 | 15.81 | 16.26 | 15.21 | 16.25 | +3.44% | 74,983 | 119,776,535 |
| 2024-07-04 | 16.05 | 16.39 | 15.63 | 15.71 | -3.08% | 52,039 | 82,664,582 |
| 2024-07-03 | 16.86 | 17.01 | 16 | 16.21 | -5.26% | 82,648 | 135,195,508 |
| 2024-07-02 | 16.57 | 17.45 | 16.54 | 17.11 | +2.89% | 135,807 | 232,357,385 |
| 2024-07-01 | 15.2 | 17.82 | 15.2 | 16.63 | +8.27% | 111,700 | 181,602,688 |
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：