股票概览
37.04
+15.28%
+4.91
33.15
开盘价
37.5
最高价
32.87
最低价
238,811
成交量
数据更新至: 2024-09-30
技术指标
31.81
MA5 (5日均线)
29.51
MA10 (10日均线)
28.63
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 | 33.15 | 37.5 | 32.87 | 37.04 | +15.28% | 238,811 | 836,630,790 |
| 2024-09-27 | 31.01 | 32.85 | 30.95 | 32.13 | +3.15% | 201,072 | 638,377,948 |
| 2024-09-26 | 29.72 | 31.15 | 29.72 | 31.15 | +3.87% | 170,851 | 525,468,476 |
| 2024-09-25 | 29 | 31 | 28.73 | 29.99 | +4.31% | 175,383 | 522,785,726 |
| 2024-09-24 | 27.62 | 29.1 | 27.04 | 28.75 | +4.66% | 113,797 | 320,137,786 |
| 2024-09-23 | 27.05 | 27.78 | 26.96 | 27.47 | +1.14% | 56,172 | 154,525,501 |
| 2024-09-20 | 27.24 | 27.45 | 26.93 | 27.16 | -0.18% | 37,160 | 100,728,312 |
| 2024-09-19 | 27.1 | 27.47 | 26.85 | 27.21 | +0.82% | 50,087 | 136,220,563 |
| 2024-09-18 | 27.45 | 27.56 | 26.6 | 26.99 | -0.95% | 43,149 | 116,478,632 |
| 2024-09-13 | 27.75 | 28.22 | 27.25 | 27.25 | -0.98% | 74,229 | 206,027,818 |
| 2024-09-12 | 28.28 | 28.44 | 27.47 | 27.52 | -1.61% | 46,710 | 130,301,882 |
| 2024-09-11 | 27.7 | 28.18 | 27.6 | 27.97 | -0.04% | 53,798 | 149,873,117 |
| 2024-09-10 | 27.21 | 28.26 | 26.76 | 27.98 | +3.67% | 95,010 | 261,664,674 |
| 2024-09-09 | 26.6 | 27.07 | 26.6 | 26.99 | +0.15% | 39,828 | 107,199,534 |
| 2024-09-06 | 27.6 | 27.8 | 26.91 | 26.95 | -2.14% | 48,258 | 131,322,963 |
| 2024-09-05 | 27.49 | 28.03 | 27.41 | 27.54 | +0.07% | 49,664 | 137,682,513 |
| 2024-09-04 | 27.1 | 27.68 | 26.98 | 27.52 | -1.43% | 59,455 | 162,323,008 |
| 2024-09-03 | 27.85 | 28.33 | 27.61 | 27.92 | 0% | 55,590 | 155,301,407 |
| 2024-09-02 | 28.95 | 29.26 | 27.91 | 27.92 | -4.12% | 56,640 | 161,464,200 |
| 2024-08-30 | 28.19 | 29.47 | 28.19 | 29.12 | +2.93% | 75,042 | 217,914,491 |
| 2024-08-29 | 27.89 | 28.5 | 27.47 | 28.29 | +0.32% | 56,539 | 158,444,304 |
| 2024-08-28 | 27.89 | 28.38 | 27.8 | 28.2 | +0.75% | 35,702 | 100,441,806 |
| 2024-08-27 | 28.25 | 28.6 | 27.8 | 27.99 | -1.76% | 49,246 | 138,512,010 |
| 2024-08-26 | 29.98 | 30.07 | 28.01 | 28.49 | -4.59% | 91,426 | 264,123,136 |
| 2024-08-23 | 29.74 | 30.1 | 29.17 | 29.86 | +0.54% | 55,147 | 163,461,169 |
| 2024-08-22 | 30.01 | 30.4 | 29.61 | 29.7 | -0.13% | 68,200 | 204,716,719 |
| 2024-08-21 | 29.3 | 29.85 | 29.3 | 29.74 | +0.81% | 37,468 | 111,154,359 |
| 2024-08-20 | 30.4 | 30.43 | 29.38 | 29.5 | -2.03% | 45,831 | 136,474,250 |
| 2024-08-19 | 29.68 | 30.38 | 29.42 | 30.11 | +1.01% | 54,433 | 163,157,324 |
| 2024-08-16 | 29.98 | 30.47 | 29.81 | 29.81 | +0.03% | 74,484 | 224,766,627 |
| 2024-08-15 | 29.2 | 29.93 | 29.11 | 29.8 | +1.57% | 54,785 | 162,280,794 |
| 2024-08-14 | 30.3 | 30.3 | 29.32 | 29.34 | -1.38% | 46,827 | 139,151,002 |
| 2024-08-13 | 29.32 | 29.79 | 29.25 | 29.75 | +1.47% | 48,701 | 143,817,303 |
| 2024-08-12 | 29.5 | 29.9 | 29.1 | 29.32 | -1.68% | 63,657 | 187,260,701 |
| 2024-08-09 | 30.99 | 31.26 | 29.82 | 29.82 | -4.73% | 136,357 | 413,978,692 |
| 2024-08-08 | 30.76 | 33.5 | 30.76 | 31.3 | -0.79% | 193,846 | 628,274,832 |
| 2024-08-07 | 31.8 | 32.51 | 30.76 | 31.55 | +6.7% | 160,583 | 507,839,591 |
| 2024-08-06 | 29.58 | 29.78 | 28.9 | 29.57 | +2.35% | 48,863 | 143,182,885 |
| 2024-08-05 | 30 | 30.74 | 28.87 | 28.89 | -5.65% | 81,615 | 242,438,320 |
| 2024-08-02 | 31.33 | 31.72 | 30.5 | 30.62 | -4.4% | 85,861 | 267,027,233 |
| 2024-08-01 | 33 | 33.29 | 31.94 | 32.03 | -1.84% | 92,798 | 300,633,341 |
| 2024-07-31 | 31.96 | 33 | 31.56 | 32.63 | +5.87% | 131,045 | 424,503,730 |
| 2024-07-30 | 29.91 | 31.15 | 29.77 | 30.82 | +1.22% | 63,001 | 192,593,456 |
| 2024-07-29 | 30.69 | 31.1 | 30.27 | 30.45 | +0.33% | 58,612 | 180,071,916 |
| 2024-07-26 | 29.69 | 30.47 | 29.69 | 30.35 | +2.22% | 49,642 | 149,736,615 |
| 2024-07-25 | 29.88 | 30.09 | 29.19 | 29.69 | -2.56% | 61,308 | 181,550,952 |
| 2024-07-24 | 29.98 | 31.57 | 29.96 | 30.47 | +0.63% | 71,556 | 220,267,780 |
| 2024-07-23 | 31.61 | 31.68 | 30.28 | 30.28 | -3.26% | 51,795 | 160,218,309 |
| 2024-07-22 | 31.2 | 31.71 | 31.05 | 31.3 | -0.38% | 49,792 | 156,410,189 |
| 2024-07-19 | 32.1 | 32.19 | 31.3 | 31.42 | -1.16% | 71,434 | 225,923,115 |
| 2024-07-18 | 31.27 | 31.88 | 30.43 | 31.79 | +0.16% | 68,224 | 212,164,402 |
| 2024-07-17 | 32.71 | 32.85 | 31.61 | 31.74 | -3.47% | 64,107 | 205,831,205 |
| 2024-07-16 | 32.6 | 33.15 | 32.11 | 32.88 | +0.74% | 67,296 | 219,984,509 |
| 2024-07-15 | 33.26 | 33.36 | 32.52 | 32.64 | -2.16% | 49,488 | 162,293,298 |
| 2024-07-12 | 33.42 | 33.7 | 32.91 | 33.36 | -1.39% | 69,656 | 231,616,014 |
| 2024-07-11 | 34.02 | 34.19 | 33.15 | 33.83 | +0.59% | 103,474 | 348,450,458 |
| 2024-07-10 | 33.29 | 34.27 | 33.22 | 33.63 | +0.48% | 134,388 | 452,541,362 |
| 2024-07-09 | 30.08 | 34.6 | 29.84 | 33.47 | +9.52% | 179,087 | 576,906,374 |
| 2024-07-08 | 30.8 | 31.28 | 30.38 | 30.56 | -1.64% | 44,241 | 136,417,034 |
| 2024-07-05 | 30.95 | 31.26 | 30.33 | 31.07 | +0.45% | 45,928 | 141,764,521 |
| 2024-07-04 | 32.1 | 32.2 | 30.9 | 30.93 | -2.61% | 52,468 | 165,108,357 |
| 2024-07-03 | 32.47 | 32.47 | 31.5 | 31.76 | -2.64% | 47,793 | 152,513,276 |
| 2024-07-02 | 33.5 | 33.51 | 32.4 | 32.62 | -1.45% | 66,945 | 220,395,672 |
| 2024-07-01 | 32.53 | 33.26 | 32.25 | 33.1 | +1.35% | 70,328 | 230,922,742 |
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：