股票概览
37.91
+17.37%
+5.61
33.61
开盘价
37.95
最高价
33.3
最低价
389,982
成交量
数据更新至: 2024-09-30
技术指标
31.50
MA5 (5日均线)
29.74
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 | 33.61 | 37.95 | 33.3 | 37.91 | +17.37% | 389,982 | 1,389,028,543 |
| 2024-09-27 | 30.51 | 32.88 | 30.2 | 32.3 | +7.52% | 305,073 | 962,340,379 |
| 2024-09-26 | 28.41 | 30.04 | 28.23 | 30.04 | +5.66% | 194,962 | 566,203,083 |
| 2024-09-25 | 29.38 | 29.58 | 28.41 | 28.43 | -1.42% | 184,520 | 536,491,609 |
| 2024-09-24 | 27.45 | 28.85 | 27.13 | 28.84 | +5.87% | 158,973 | 446,830,534 |
| 2024-09-23 | 27.8 | 28.12 | 27.17 | 27.24 | -2.68% | 94,208 | 258,939,595 |
| 2024-09-20 | 28.39 | 28.54 | 27.68 | 27.99 | -1.69% | 78,138 | 218,958,647 |
| 2024-09-19 | 28.31 | 28.96 | 27.57 | 28.47 | +1.03% | 97,178 | 275,053,857 |
| 2024-09-18 | 28.25 | 28.44 | 27.89 | 28.18 | +0.71% | 64,127 | 180,429,689 |
| 2024-09-13 | 28.55 | 28.91 | 27.92 | 27.98 | -2.24% | 81,276 | 230,933,074 |
| 2024-09-12 | 29.21 | 29.55 | 28.59 | 28.62 | -1.45% | 66,535 | 192,996,745 |
| 2024-09-11 | 28.91 | 29.25 | 28.71 | 29.04 | -0.14% | 56,790 | 164,803,053 |
| 2024-09-10 | 28.88 | 29.29 | 28.37 | 29.08 | +0.73% | 94,315 | 271,766,005 |
| 2024-09-09 | 28.65 | 29 | 28.32 | 28.87 | +0.31% | 74,099 | 212,341,725 |
| 2024-09-06 | 29.53 | 29.79 | 28.7 | 28.78 | -2.57% | 77,980 | 227,354,016 |
| 2024-09-05 | 29.39 | 30.06 | 29.3 | 29.54 | +0.44% | 78,170 | 231,783,119 |
| 2024-09-04 | 29.08 | 30.07 | 28.86 | 29.41 | -0.27% | 113,677 | 335,197,695 |
| 2024-09-03 | 29.05 | 29.79 | 29.05 | 29.49 | +1.9% | 102,240 | 300,832,631 |
| 2024-09-02 | 30.31 | 30.64 | 28.93 | 28.94 | -5.27% | 146,483 | 435,971,578 |
| 2024-08-30 | 29.38 | 30.94 | 29.29 | 30.55 | +3.49% | 177,949 | 540,706,912 |
| 2024-08-29 | 29.06 | 30.3 | 28.97 | 29.52 | +0.51% | 148,102 | 438,712,739 |
| 2024-08-28 | 28.75 | 29.61 | 28.49 | 29.37 | +2.16% | 108,873 | 316,911,195 |
| 2024-08-27 | 28.6 | 29.14 | 28.28 | 28.75 | 0% | 89,596 | 257,861,570 |
| 2024-08-26 | 29.18 | 29.39 | 28.6 | 28.75 | -0.52% | 83,709 | 242,415,353 |
| 2024-08-23 | 29.02 | 29.4 | 28.56 | 28.9 | -1.33% | 113,778 | 329,000,134 |
| 2024-08-22 | 29.64 | 30.19 | 29 | 29.29 | -1.74% | 130,475 | 385,413,525 |
| 2024-08-21 | 29.6 | 30.28 | 29.45 | 29.81 | +0.1% | 89,828 | 267,820,328 |
| 2024-08-20 | 30.63 | 30.75 | 29.6 | 29.78 | -2.78% | 130,892 | 391,597,797 |
| 2024-08-19 | 30.79 | 31.32 | 30.23 | 30.63 | -0.45% | 98,478 | 303,595,954 |
| 2024-08-16 | 30.82 | 31.79 | 30.45 | 30.77 | +0.56% | 124,937 | 387,695,570 |
| 2024-08-15 | 30.31 | 31.44 | 30.2 | 30.6 | 0% | 89,193 | 275,137,739 |
| 2024-08-14 | 31.22 | 31.33 | 30.6 | 30.6 | -1.73% | 76,465 | 236,901,835 |
| 2024-08-13 | 30.93 | 31.34 | 30.59 | 31.14 | +0.68% | 82,377 | 254,933,535 |
| 2024-08-12 | 31.8 | 31.9 | 30.69 | 30.93 | -2.58% | 116,584 | 362,564,615 |
| 2024-08-09 | 32.15 | 32.53 | 31.65 | 31.75 | +0.35% | 152,657 | 490,229,414 |
| 2024-08-08 | 31 | 32.19 | 30.3 | 31.64 | +1.64% | 158,081 | 495,513,334 |
| 2024-08-07 | 31.2 | 31.79 | 31.09 | 31.13 | -0.99% | 101,255 | 318,298,047 |
| 2024-08-06 | 31.27 | 31.75 | 30.48 | 31.44 | +3.05% | 132,993 | 412,386,042 |
| 2024-08-05 | 31.26 | 31.88 | 30.51 | 30.51 | -4.06% | 187,128 | 581,569,637 |
| 2024-08-02 | 33.13 | 33.4 | 31.66 | 31.8 | -5.07% | 199,151 | 647,247,817 |
| 2024-08-01 | 33.1 | 34.26 | 32.87 | 33.5 | +0.75% | 274,771 | 919,968,692 |
| 2024-07-31 | 31.4 | 33.3 | 31.1 | 33.25 | +5.15% | 255,276 | 828,109,921 |
| 2024-07-30 | 31.21 | 31.94 | 30.99 | 31.62 | +0.38% | 141,576 | 444,660,831 |
| 2024-07-29 | 31.83 | 32.37 | 31.44 | 31.5 | -1.01% | 175,103 | 557,863,305 |
| 2024-07-26 | 31.68 | 32.08 | 30.9 | 31.82 | +0.63% | 188,068 | 594,412,519 |
| 2024-07-25 | 31.8 | 32.17 | 31.45 | 31.62 | -1.19% | 164,082 | 520,620,971 |
| 2024-07-24 | 32.84 | 33.2 | 31.78 | 32 | -2.56% | 197,382 | 640,654,673 |
| 2024-07-23 | 34.6 | 34.67 | 32.68 | 32.84 | -5.5% | 297,603 | 1,001,704,303 |
| 2024-07-22 | 35.18 | 35.68 | 34.56 | 34.75 | -0.43% | 233,206 | 815,723,962 |
| 2024-07-19 | 34.7 | 35.88 | 34.58 | 34.9 | -0.6% | 330,808 | 1,163,890,918 |
| 2024-07-18 | 33.45 | 35.36 | 33.08 | 35.11 | +3.08% | 361,419 | 1,238,386,736 |
| 2024-07-17 | 33.99 | 35.27 | 33.79 | 34.06 | -0.06% | 381,699 | 1,321,957,498 |
| 2024-07-16 | 33.45 | 34.25 | 32.01 | 34.08 | +6.47% | 541,457 | 1,791,145,266 |
| 2024-07-15 | 32.33 | 32.56 | 31.79 | 32.01 | -0.44% | 156,450 | 502,330,645 |
| 2024-07-12 | 31.66 | 32.5 | 31.51 | 32.15 | -0.16% | 230,962 | 742,816,043 |
| 2024-07-11 | 31.49 | 32.26 | 30.8 | 32.2 | +3.34% | 230,577 | 727,696,695 |
| 2024-07-10 | 30.49 | 31.52 | 30.22 | 31.16 | +2.4% | 193,330 | 600,627,352 |
| 2024-07-09 | 28.29 | 30.55 | 28.21 | 30.43 | +7.07% | 258,978 | 773,660,826 |
| 2024-07-08 | 28.55 | 29.15 | 28.03 | 28.42 | +0.42% | 129,325 | 370,513,956 |
| 2024-07-05 | 28.25 | 28.8 | 27.87 | 28.3 | -0.32% | 103,039 | 291,916,821 |
| 2024-07-04 | 28.31 | 29.02 | 28.2 | 28.39 | -0.04% | 131,453 | 376,504,558 |
| 2024-07-03 | 28.42 | 28.95 | 27.91 | 28.4 | -0.56% | 119,405 | 339,137,819 |
| 2024-07-02 | 27.47 | 28.97 | 27.16 | 28.56 | +3.74% | 167,436 | 470,855,178 |
| 2024-07-01 | 27.05 | 27.78 | 26.9 | 27.53 | +1.32% | 98,074 | 268,004,232 |
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：