股票概览
32.74
+15.24%
+4.33
29.99
开盘价
32.98
最高价
29.4
最低价
191,424
成交量
数据更新至: 2024-09-30
技术指标
27.62
MA5 (5日均线)
26.10
MA10 (10日均线)
25.50
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 | 29.99 | 32.98 | 29.4 | 32.74 | +15.24% | 191,424 | 598,779,808 |
| 2024-09-27 | 27.3 | 29.06 | 27.18 | 28.41 | +6.05% | 111,865 | 313,218,840 |
| 2024-09-26 | 25.01 | 26.84 | 24.91 | 26.79 | +6.95% | 78,578 | 203,825,779 |
| 2024-09-25 | 25.42 | 25.89 | 25.02 | 25.05 | -0.16% | 64,577 | 164,388,558 |
| 2024-09-24 | 24.2 | 25.38 | 24.13 | 25.09 | +4.72% | 66,852 | 165,598,049 |
| 2024-09-23 | 24.4 | 24.75 | 23.96 | 23.96 | -1.48% | 39,305 | 95,527,857 |
| 2024-09-20 | 24.94 | 25.01 | 24.21 | 24.32 | -2.56% | 44,735 | 109,456,376 |
| 2024-09-19 | 24.8 | 25.49 | 24.4 | 24.96 | +0.24% | 40,610 | 101,466,355 |
| 2024-09-18 | 24.79 | 24.97 | 24.48 | 24.9 | +0.48% | 26,668 | 65,794,915 |
| 2024-09-13 | 25.18 | 25.27 | 24.76 | 24.78 | -1.51% | 27,427 | 68,463,393 |
| 2024-09-12 | 25.43 | 26.29 | 25.16 | 25.16 | -0.59% | 38,694 | 99,026,075 |
| 2024-09-11 | 24.74 | 25.5 | 24.7 | 25.31 | +1.89% | 38,820 | 97,962,263 |
| 2024-09-10 | 24.67 | 25.07 | 24.22 | 24.84 | +0.69% | 32,727 | 80,381,137 |
| 2024-09-09 | 24.53 | 24.91 | 24.28 | 24.67 | +1.02% | 42,863 | 105,542,901 |
| 2024-09-06 | 25.43 | 25.45 | 24.39 | 24.42 | -3.67% | 36,613 | 90,756,408 |
| 2024-09-05 | 25.13 | 25.64 | 25.11 | 25.35 | +0.92% | 32,113 | 81,563,768 |
| 2024-09-04 | 24.61 | 25.38 | 24.51 | 25.12 | +2.16% | 43,359 | 108,571,158 |
| 2024-09-03 | 24.78 | 25.16 | 24.41 | 24.59 | +0.45% | 44,522 | 110,261,356 |
| 2024-09-02 | 25.15 | 25.22 | 24.15 | 24.48 | -2.39% | 54,022 | 132,619,725 |
| 2024-08-30 | 25.05 | 25.69 | 24.83 | 25.08 | -0.04% | 52,096 | 131,789,329 |
| 2024-08-29 | 24.33 | 25.32 | 24.29 | 25.09 | +2.74% | 37,964 | 94,419,911 |
| 2024-08-28 | 24.47 | 24.75 | 24.36 | 24.42 | -0.33% | 25,465 | 62,411,366 |
| 2024-08-27 | 24.98 | 25.04 | 24.41 | 24.5 | -2.04% | 33,631 | 83,179,385 |
| 2024-08-26 | 24.89 | 25.31 | 24.52 | 25.01 | -0.44% | 36,343 | 90,319,936 |
| 2024-08-23 | 25.13 | 25.27 | 24.87 | 25.12 | -0.04% | 33,402 | 83,628,470 |
| 2024-08-22 | 25.29 | 25.48 | 25 | 25.13 | -0.79% | 28,755 | 72,351,749 |
| 2024-08-21 | 25.55 | 25.63 | 25.21 | 25.33 | -0.94% | 27,058 | 68,682,389 |
| 2024-08-20 | 25.72 | 25.81 | 25.44 | 25.57 | -0.89% | 46,578 | 119,471,850 |
| 2024-08-19 | 25.8 | 26.28 | 25.72 | 25.8 | -0.19% | 37,543 | 97,442,262 |
| 2024-08-16 | 26.07 | 26.09 | 25.73 | 25.85 | -0.58% | 31,002 | 80,170,074 |
| 2024-08-15 | 25.9 | 26.5 | 25.9 | 26 | +0.15% | 41,571 | 108,572,788 |
| 2024-08-14 | 26.48 | 26.48 | 25.87 | 25.96 | -1.96% | 42,008 | 109,473,224 |
| 2024-08-13 | 26.28 | 26.87 | 26.12 | 26.48 | +0.38% | 47,709 | 126,120,748 |
| 2024-08-12 | 25.8 | 26.77 | 25.62 | 26.38 | +2.25% | 61,723 | 162,624,704 |
| 2024-08-09 | 26.3 | 26.64 | 25.7 | 25.8 | -1.68% | 60,511 | 157,625,559 |
| 2024-08-08 | 27.18 | 27.39 | 25.29 | 26.24 | -3.35% | 105,650 | 276,027,581 |
| 2024-08-07 | 27.03 | 27.34 | 26.81 | 27.15 | 0% | 45,717 | 124,027,623 |
| 2024-08-06 | 27.38 | 27.44 | 26.8 | 27.15 | +1.88% | 53,862 | 146,018,922 |
| 2024-08-05 | 26.65 | 27.71 | 26.59 | 26.65 | -0.04% | 74,845 | 203,056,598 |
| 2024-08-02 | 26.53 | 27.53 | 26.39 | 26.66 | +0.49% | 57,877 | 156,265,668 |
| 2024-08-01 | 26.74 | 27.08 | 26.45 | 26.53 | -0.82% | 51,953 | 138,620,585 |
| 2024-07-31 | 24.93 | 26.78 | 24.52 | 26.75 | +7.91% | 91,129 | 235,953,406 |
| 2024-07-30 | 25.87 | 25.88 | 23.86 | 24.79 | -4.29% | 106,252 | 263,130,990 |
| 2024-07-29 | 26.26 | 26.45 | 25.79 | 25.9 | -1.15% | 52,179 | 135,612,732 |
| 2024-07-26 | 26.32 | 26.59 | 26.05 | 26.2 | +0.04% | 45,794 | 120,428,296 |
| 2024-07-25 | 26.79 | 26.9 | 26.09 | 26.19 | -1.98% | 49,292 | 130,597,375 |
| 2024-07-24 | 27.2 | 27.47 | 26.69 | 26.72 | -1.76% | 57,119 | 154,650,704 |
| 2024-07-23 | 28.58 | 28.6 | 27.14 | 27.2 | -4.83% | 72,764 | 202,420,774 |
| 2024-07-22 | 28.27 | 28.7 | 27.8 | 28.58 | +0.6% | 56,501 | 159,768,530 |
| 2024-07-19 | 28.59 | 28.75 | 28.28 | 28.41 | -0.63% | 54,276 | 154,610,162 |
| 2024-07-18 | 29.1 | 29.1 | 28.38 | 28.59 | -1.62% | 64,658 | 184,992,053 |
| 2024-07-17 | 29.04 | 29.38 | 28.8 | 29.06 | -0.34% | 46,206 | 134,533,150 |
| 2024-07-16 | 28.6 | 29.36 | 28.51 | 29.16 | +1.25% | 58,889 | 170,703,707 |
| 2024-07-15 | 28.9 | 29.05 | 28.45 | 28.8 | -0.07% | 54,396 | 156,346,690 |
| 2024-07-12 | 28.67 | 28.96 | 28.26 | 28.82 | +0.59% | 51,947 | 148,831,748 |
| 2024-07-11 | 27.82 | 29.17 | 27.51 | 28.65 | +4.18% | 89,532 | 255,094,447 |
| 2024-07-10 | 26.57 | 27.92 | 26.4 | 27.5 | +3.42% | 78,930 | 216,067,277 |
| 2024-07-09 | 27.6 | 27.99 | 26.26 | 26.59 | -1.26% | 120,648 | 323,405,048 |
| 2024-07-08 | 27.5 | 27.5 | 26.87 | 26.93 | -2.88% | 48,550 | 131,766,615 |
| 2024-07-05 | 26.6 | 27.76 | 26.52 | 27.73 | +4.17% | 70,663 | 192,306,863 |
| 2024-07-04 | 26.75 | 27.04 | 26.57 | 26.62 | -0.67% | 38,726 | 103,572,997 |
| 2024-07-03 | 27.27 | 27.27 | 26.61 | 26.8 | -2.19% | 53,603 | 143,940,060 |
| 2024-07-02 | 27.9 | 28.04 | 27.1 | 27.4 | -2.11% | 66,110 | 181,186,960 |
| 2024-07-01 | 27.46 | 28.07 | 27.1 | 27.99 | +2.87% | 56,530 | 156,561,841 |
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：