股票概览
37.55
+17.93%
+5.71
32.99
开盘价
37.96
最高价
32.9
最低价
1,161,680
成交量
数据更新至: 2024-09-30
技术指标
31.15
MA5 (5日均线)
29.10
MA10 (10日均线)
27.97
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 | 32.99 | 37.96 | 32.9 | 37.55 | +17.93% | 1,161,680 | 4,109,493,208 |
| 2024-09-27 | 30.39 | 32.44 | 29.8 | 31.84 | +7.42% | 797,821 | 2,472,671,675 |
| 2024-09-26 | 28.4 | 29.64 | 28.27 | 29.64 | +3.82% | 536,978 | 1,558,016,482 |
| 2024-09-25 | 28.5 | 29.89 | 28.33 | 28.55 | +1.28% | 642,395 | 1,861,302,842 |
| 2024-09-24 | 27 | 28.2 | 26.55 | 28.19 | +5.54% | 538,801 | 1,486,685,277 |
| 2024-09-23 | 27.02 | 27.37 | 26.67 | 26.71 | -1.8% | 221,041 | 595,823,397 |
| 2024-09-20 | 27.03 | 27.27 | 26.75 | 27.2 | -0.15% | 228,288 | 617,009,171 |
| 2024-09-19 | 26.6 | 27.66 | 26.4 | 27.24 | +2.79% | 317,282 | 860,693,354 |
| 2024-09-18 | 27.2 | 27.28 | 26.09 | 26.5 | -3.99% | 345,044 | 915,689,992 |
| 2024-09-13 | 28.05 | 28.23 | 27.4 | 27.6 | +1.06% | 377,975 | 1,050,410,664 |
| 2024-09-12 | 27.95 | 28.84 | 27.31 | 27.31 | -0.94% | 435,549 | 1,219,551,617 |
| 2024-09-11 | 27.5 | 28.28 | 27.16 | 27.57 | +0.66% | 388,997 | 1,076,219,486 |
| 2024-09-10 | 27.3 | 27.58 | 26.35 | 27.39 | +0.48% | 340,336 | 916,054,862 |
| 2024-09-09 | 26.84 | 27.66 | 26.6 | 27.26 | +0.37% | 331,351 | 899,562,782 |
| 2024-09-06 | 26.86 | 27.85 | 26.52 | 27.16 | +1.12% | 517,541 | 1,410,037,104 |
| 2024-09-05 | 25.71 | 27.79 | 25.71 | 26.86 | +4.51% | 569,509 | 1,533,167,582 |
| 2024-09-04 | 25.69 | 26.14 | 25.63 | 25.7 | -1.53% | 196,166 | 506,538,603 |
| 2024-09-03 | 25.81 | 26.33 | 25.59 | 26.1 | +1.05% | 237,763 | 617,775,352 |
| 2024-09-02 | 27 | 27.25 | 25.83 | 25.83 | -4.9% | 357,528 | 944,308,903 |
| 2024-08-30 | 26.24 | 27.65 | 26.2 | 27.16 | +3.78% | 437,308 | 1,187,737,801 |
| 2024-08-29 | 25.84 | 26.66 | 25.73 | 26.17 | +0.19% | 261,349 | 686,381,596 |
| 2024-08-28 | 25.76 | 26.36 | 25.25 | 26.12 | +0.73% | 254,352 | 656,411,151 |
| 2024-08-27 | 26.82 | 27.01 | 25.76 | 25.93 | -3.03% | 258,924 | 682,093,678 |
| 2024-08-26 | 26.13 | 27.48 | 26 | 26.74 | +2.3% | 360,119 | 968,308,461 |
| 2024-08-23 | 26.76 | 27.1 | 25.88 | 26.14 | -1.8% | 337,131 | 890,814,948 |
| 2024-08-22 | 27.2 | 28.05 | 26.59 | 26.62 | -2.13% | 297,691 | 805,394,767 |
| 2024-08-21 | 27.95 | 28.56 | 27.16 | 27.2 | -3.03% | 342,675 | 950,408,511 |
| 2024-08-20 | 28.89 | 29.3 | 27.9 | 28.05 | -3.87% | 477,334 | 1,356,146,576 |
| 2024-08-19 | 27.72 | 29.96 | 27.5 | 29.18 | +5.15% | 608,389 | 1,760,385,914 |
| 2024-08-16 | 28.31 | 28.47 | 27.69 | 27.75 | -2.08% | 268,659 | 749,843,857 |
| 2024-08-15 | 27.62 | 29.24 | 27.62 | 28.34 | +1.18% | 486,805 | 1,381,123,531 |
| 2024-08-14 | 26.74 | 29.45 | 26.61 | 28.01 | +4.87% | 689,193 | 1,933,395,766 |
| 2024-08-13 | 26.58 | 26.75 | 26.25 | 26.71 | +0.6% | 174,244 | 461,926,420 |
| 2024-08-12 | 26.96 | 27.06 | 26.38 | 26.55 | -1.67% | 223,671 | 595,495,762 |
| 2024-08-09 | 27.97 | 27.99 | 26.9 | 27 | -2.32% | 236,720 | 646,578,922 |
| 2024-08-08 | 27.88 | 27.89 | 27.07 | 27.64 | -1.11% | 256,237 | 703,842,481 |
| 2024-08-07 | 28.76 | 28.91 | 27.9 | 27.95 | -3.29% | 335,306 | 951,206,240 |
| 2024-08-06 | 28.82 | 29.17 | 28.24 | 28.9 | +2.12% | 268,907 | 772,018,141 |
| 2024-08-05 | 28.77 | 29.98 | 28.28 | 28.3 | -2.65% | 330,332 | 958,104,904 |
| 2024-08-02 | 29.4 | 30.6 | 29.06 | 29.07 | -2.15% | 303,390 | 902,228,552 |
| 2024-08-01 | 30.18 | 30.46 | 29.63 | 29.71 | -1.43% | 261,856 | 783,478,381 |
| 2024-07-31 | 28.85 | 30.22 | 28.8 | 30.14 | +4.58% | 366,516 | 1,090,579,115 |
| 2024-07-30 | 28.9 | 29.16 | 28.47 | 28.82 | -0.35% | 184,348 | 530,886,773 |
| 2024-07-29 | 29.2 | 29.41 | 28.76 | 28.92 | -0.82% | 182,149 | 529,313,219 |
| 2024-07-26 | 28.74 | 29.8 | 28.51 | 29.16 | +2.5% | 286,877 | 839,988,215 |
| 2024-07-25 | 28.29 | 28.99 | 28.14 | 28.45 | -0.45% | 199,335 | 569,233,748 |
| 2024-07-24 | 29.1 | 29.57 | 28.36 | 28.58 | -2.22% | 273,845 | 791,080,774 |
| 2024-07-23 | 30.79 | 30.88 | 29.15 | 29.23 | -4.79% | 326,827 | 976,581,857 |
| 2024-07-22 | 30.65 | 30.97 | 30.37 | 30.7 | -0.16% | 219,664 | 673,782,817 |
| 2024-07-19 | 30.31 | 31.2 | 30.21 | 30.75 | +0.56% | 274,930 | 849,171,304 |
| 2024-07-18 | 30.41 | 30.66 | 29.73 | 30.58 | -1.8% | 348,235 | 1,050,641,947 |
| 2024-07-17 | 30.02 | 31.8 | 29.98 | 31.14 | +3.11% | 549,372 | 1,715,354,066 |
| 2024-07-16 | 29.32 | 30.56 | 29.1 | 30.2 | +1.99% | 328,879 | 983,085,526 |
| 2024-07-15 | 29.51 | 29.88 | 29.2 | 29.61 | +0.34% | 198,160 | 586,357,995 |
| 2024-07-12 | 30.32 | 30.46 | 29.51 | 29.51 | -2.93% | 302,734 | 903,080,285 |
| 2024-07-11 | 30.78 | 30.82 | 30.26 | 30.4 | +1.43% | 315,076 | 960,877,495 |
| 2024-07-10 | 30.19 | 30.84 | 29.95 | 29.97 | -1.8% | 298,832 | 905,237,512 |
| 2024-07-09 | 29.8 | 30.68 | 29.5 | 30.52 | +2.83% | 337,938 | 1,018,645,448 |
| 2024-07-08 | 30.43 | 30.45 | 29.55 | 29.68 | -3.2% | 283,123 | 846,933,293 |
| 2024-07-05 | 30.74 | 31.25 | 30.36 | 30.66 | -0.23% | 321,077 | 987,412,208 |
| 2024-07-04 | 31.7 | 31.78 | 30.63 | 30.73 | -2.23% | 277,450 | 859,753,747 |
| 2024-07-03 | 31.95 | 32.09 | 31.15 | 31.43 | -2.27% | 335,212 | 1,056,676,605 |
| 2024-07-02 | 32.31 | 33.25 | 32.07 | 32.16 | +1.2% | 524,169 | 1,708,611,359 |
| 2024-07-01 | 31.74 | 32.24 | 31.09 | 31.78 | -1.43% | 334,206 | 1,056,492,692 |
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：