股票概览
39.7
+16.76%
+5.7
35
开盘价
39.76
最高价
34.1
最低价
690,148
成交量
数据更新至: 2024-09-30
技术指标
32.66
MA5 (5日均线)
30.07
MA10 (10日均线)
29.49
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 | 35 | 39.76 | 34.1 | 39.7 | +16.76% | 690,148 | 2,548,913,859 |
| 2024-09-27 | 30.7 | 34.99 | 30.7 | 34 | +10.21% | 590,612 | 1,924,651,880 |
| 2024-09-26 | 29.47 | 30.88 | 29.04 | 30.85 | +5.94% | 439,691 | 1,317,359,208 |
| 2024-09-25 | 30.5 | 30.88 | 29.06 | 29.12 | -1.69% | 498,393 | 1,496,540,621 |
| 2024-09-24 | 27.28 | 30.1 | 27.28 | 29.62 | +9.14% | 491,638 | 1,414,246,472 |
| 2024-09-23 | 26.8 | 27.98 | 26.58 | 27.14 | +0.26% | 193,339 | 529,927,521 |
| 2024-09-20 | 27.58 | 27.69 | 26.9 | 27.07 | -0.84% | 188,593 | 513,500,214 |
| 2024-09-19 | 27.86 | 28.06 | 26.82 | 27.3 | -1.87% | 297,427 | 813,309,533 |
| 2024-09-18 | 27.97 | 28.45 | 27.66 | 27.82 | -1% | 280,895 | 787,197,257 |
| 2024-09-13 | 27.07 | 29.09 | 27.04 | 28.1 | +4% | 595,043 | 1,688,271,600 |
| 2024-09-12 | 28.95 | 29.09 | 27.02 | 27.02 | -1.75% | 422,305 | 1,171,749,496 |
| 2024-09-11 | 27.21 | 27.76 | 27.06 | 27.5 | -0.29% | 201,526 | 553,547,145 |
| 2024-09-10 | 27.3 | 27.63 | 26.72 | 27.58 | +1.47% | 296,487 | 806,451,012 |
| 2024-09-09 | 27 | 27.38 | 26.56 | 27.18 | +0.15% | 270,118 | 726,731,279 |
| 2024-09-06 | 27.95 | 28.23 | 27.1 | 27.14 | -3.86% | 286,660 | 789,355,243 |
| 2024-09-05 | 28.22 | 29.07 | 27.9 | 28.23 | 0% | 353,221 | 1,005,502,729 |
| 2024-09-04 | 28.95 | 29.15 | 27.85 | 28.23 | -7.38% | 631,488 | 1,785,505,868 |
| 2024-09-03 | 31.53 | 32.08 | 29.66 | 30.48 | -4.15% | 525,870 | 1,596,488,269 |
| 2024-09-02 | 34.02 | 34.55 | 31.21 | 31.8 | -5.97% | 389,089 | 1,257,322,887 |
| 2024-08-30 | 32.35 | 34.5 | 32.35 | 33.82 | +2.86% | 352,212 | 1,190,017,400 |
| 2024-08-29 | 31.62 | 33.3 | 30.5 | 32.88 | -2.03% | 366,041 | 1,168,011,909 |
| 2024-08-28 | 33.07 | 34.46 | 33.07 | 33.56 | +2.13% | 187,789 | 634,029,111 |
| 2024-08-27 | 33.01 | 33.65 | 32.69 | 32.86 | -1.32% | 138,653 | 458,791,256 |
| 2024-08-26 | 33.89 | 34.25 | 32.93 | 33.3 | -0.72% | 166,437 | 557,399,215 |
| 2024-08-23 | 34 | 34.2 | 33.2 | 33.54 | -2.24% | 172,769 | 580,385,825 |
| 2024-08-22 | 34.43 | 34.7 | 33.33 | 34.31 | -0.55% | 203,984 | 694,102,546 |
| 2024-08-21 | 33.8 | 35.23 | 33.69 | 34.5 | +0.88% | 224,007 | 773,278,579 |
| 2024-08-20 | 35 | 35.58 | 33.86 | 34.2 | -1.38% | 243,352 | 840,846,936 |
| 2024-08-19 | 34.13 | 35.7 | 33.86 | 34.68 | +0.26% | 320,428 | 1,116,976,968 |
| 2024-08-16 | 34.56 | 35.59 | 34.22 | 34.59 | +2.95% | 398,535 | 1,394,733,648 |
| 2024-08-15 | 33.54 | 34.35 | 33.31 | 33.6 | -0.18% | 253,439 | 854,904,827 |
| 2024-08-14 | 35.2 | 35.47 | 33.58 | 33.66 | -2.69% | 406,334 | 1,394,842,536 |
| 2024-08-13 | 33.25 | 35.47 | 33.14 | 34.59 | +5.04% | 458,646 | 1,588,845,276 |
| 2024-08-12 | 31.68 | 33.55 | 31.68 | 32.93 | +3.95% | 376,226 | 1,236,373,178 |
| 2024-08-09 | 31.28 | 32.37 | 30.89 | 31.68 | +5.21% | 427,378 | 1,353,045,342 |
| 2024-08-08 | 29.85 | 30.78 | 29.73 | 30.11 | -2.56% | 312,012 | 939,655,071 |
| 2024-08-07 | 31.34 | 32.12 | 30.55 | 30.9 | -2.86% | 305,889 | 956,939,370 |
| 2024-08-06 | 32.02 | 32.94 | 31.32 | 31.81 | +3.89% | 394,836 | 1,264,167,213 |
| 2024-08-05 | 33.6 | 33.6 | 30.38 | 30.62 | -11.5% | 627,306 | 1,985,921,640 |
| 2024-08-02 | 36.52 | 37.2 | 33.75 | 34.6 | -9.71% | 792,922 | 2,792,407,962 |
| 2024-08-01 | 39.66 | 40.28 | 37.88 | 38.32 | -0.6% | 330,292 | 1,285,572,400 |
| 2024-07-31 | 38.08 | 39.49 | 35.8 | 38.55 | -0.49% | 489,589 | 1,859,385,176 |
| 2024-07-30 | 39.9 | 40.07 | 37.8 | 38.74 | -1.85% | 246,654 | 952,039,528 |
| 2024-07-29 | 38.39 | 40.92 | 37.39 | 39.47 | +2.31% | 329,867 | 1,299,697,568 |
| 2024-07-26 | 38.61 | 39.3 | 37.79 | 38.58 | +0.6% | 285,305 | 1,099,647,876 |
| 2024-07-25 | 39.77 | 40.5 | 37.98 | 38.35 | -6.87% | 398,012 | 1,549,883,347 |
| 2024-07-24 | 39.88 | 43.82 | 39.88 | 41.18 | +3.26% | 419,964 | 1,756,031,538 |
| 2024-07-23 | 40.08 | 41.6 | 39.71 | 39.88 | +0.18% | 386,960 | 1,571,906,291 |
| 2024-07-22 | 37.5 | 40.65 | 37.41 | 39.81 | +6.44% | 391,259 | 1,525,491,084 |
| 2024-07-19 | 38 | 38.35 | 37.14 | 37.4 | -3.46% | 265,531 | 1,000,665,933 |
| 2024-07-18 | 38.4 | 39.38 | 36.52 | 38.74 | -1.92% | 425,899 | 1,613,178,504 |
| 2024-07-17 | 41 | 41.51 | 39.2 | 39.5 | -5.16% | 331,118 | 1,328,748,902 |
| 2024-07-16 | 38.8 | 42.29 | 38.7 | 41.65 | +6.93% | 447,317 | 1,822,334,261 |
| 2024-07-15 | 38.99 | 39.75 | 37.69 | 38.95 | -0.28% | 310,014 | 1,195,987,673 |
| 2024-07-12 | 37.56 | 40.99 | 36.81 | 39.06 | +0.98% | 466,579 | 1,789,921,488 |
| 2024-07-11 | 39.69 | 39.7 | 37.45 | 38.68 | -2.54% | 420,949 | 1,624,153,486 |
| 2024-07-10 | 38 | 39.99 | 37.94 | 39.69 | +3.68% | 436,646 | 1,712,291,570 |
| 2024-07-09 | 34.06 | 38.3 | 33.82 | 38.28 | +12.99% | 479,274 | 1,751,197,060 |
| 2024-07-08 | 33.8 | 34.54 | 33.35 | 33.88 | +0.59% | 237,258 | 806,941,527 |
| 2024-07-05 | 33.99 | 34.19 | 32.21 | 33.68 | -1.2% | 327,297 | 1,083,712,998 |
| 2024-07-04 | 34 | 35.44 | 33.63 | 34.09 | +1.4% | 331,118 | 1,145,353,347 |
| 2024-07-03 | 33.55 | 34.8 | 33.34 | 33.62 | +0.72% | 329,038 | 1,120,670,545 |
| 2024-07-02 | 34.35 | 34.77 | 33.23 | 33.38 | -0.74% | 393,172 | 1,331,388,949 |
| 2024-07-01 | 31.9 | 34.29 | 30.94 | 33.63 | +4.25% | 450,876 | 1,461,361,245 |
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：