股票概览
36.31
+12.41%
+4.01
34
开盘价
37.28
最高价
32.08
最低价
165,374
成交量
数据更新至: 2024-09-30
技术指标
30.00
MA5 (5日均线)
27.99
MA10 (10日均线)
28.72
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 | 34 | 37.28 | 32.08 | 36.31 | +12.41% | 165,374 | 570,632,196 |
| 2024-09-27 | 29.87 | 33.27 | 29.03 | 32.3 | +14.95% | 170,288 | 532,633,257 |
| 2024-09-26 | 26.5 | 28.11 | 26.01 | 28.1 | +6.04% | 67,651 | 182,901,371 |
| 2024-09-25 | 27.2 | 27.6 | 26.45 | 26.5 | -1.01% | 53,956 | 145,912,660 |
| 2024-09-24 | 25.32 | 26.94 | 25.11 | 26.77 | +6.61% | 64,933 | 169,611,930 |
| 2024-09-23 | 25.8 | 26.35 | 25.04 | 25.11 | -2.07% | 46,195 | 117,545,666 |
| 2024-09-20 | 26.33 | 26.33 | 25.23 | 25.64 | -2.32% | 47,317 | 120,992,969 |
| 2024-09-19 | 26.5 | 27 | 25.8 | 26.25 | -0.57% | 44,836 | 117,783,199 |
| 2024-09-18 | 26.6 | 27 | 26.1 | 26.4 | -0.45% | 30,332 | 79,872,660 |
| 2024-09-13 | 27.61 | 27.81 | 26.5 | 26.52 | -4.43% | 50,185 | 135,153,074 |
| 2024-09-12 | 29 | 29.45 | 27.7 | 27.75 | -4.48% | 33,973 | 96,325,573 |
| 2024-09-11 | 28.61 | 29.17 | 28.21 | 29.05 | +1.54% | 32,687 | 94,376,476 |
| 2024-09-10 | 28.98 | 29.07 | 28.12 | 28.61 | -1.41% | 28,390 | 80,738,722 |
| 2024-09-09 | 29.5 | 29.67 | 28.51 | 29.02 | -1.56% | 36,821 | 106,474,136 |
| 2024-09-06 | 30.86 | 31.05 | 29.39 | 29.48 | -4.29% | 36,757 | 110,134,460 |
| 2024-09-05 | 29.97 | 31.29 | 29.95 | 30.8 | +3.15% | 36,573 | 112,492,383 |
| 2024-09-04 | 29.75 | 30.77 | 29.4 | 29.86 | +0.78% | 32,849 | 99,101,961 |
| 2024-09-03 | 29.6 | 30.14 | 29.4 | 29.63 | -0.17% | 25,389 | 75,368,518 |
| 2024-09-02 | 30.68 | 30.8 | 29.63 | 29.68 | -3.01% | 27,480 | 82,753,141 |
| 2024-08-30 | 29.9 | 31.43 | 29.52 | 30.6 | +2.62% | 61,099 | 185,842,995 |
| 2024-08-29 | 29.55 | 30.69 | 28.28 | 29.82 | -2.1% | 74,700 | 221,796,716 |
| 2024-08-28 | 30.49 | 30.9 | 30.14 | 30.46 | -0.1% | 22,458 | 68,475,201 |
| 2024-08-27 | 30.7 | 30.92 | 30.27 | 30.49 | -0.65% | 28,235 | 86,190,018 |
| 2024-08-26 | 31.5 | 31.58 | 30.48 | 30.69 | -2.57% | 29,160 | 90,090,417 |
| 2024-08-23 | 31.39 | 31.67 | 30.94 | 31.5 | +0.35% | 16,626 | 52,088,683 |
| 2024-08-22 | 31.9 | 32.33 | 31.29 | 31.39 | -1.81% | 20,356 | 64,344,324 |
| 2024-08-21 | 32.36 | 32.72 | 31.8 | 31.97 | -1.24% | 18,395 | 58,982,042 |
| 2024-08-20 | 32.78 | 32.88 | 31.94 | 32.37 | -1.55% | 29,309 | 94,358,308 |
| 2024-08-19 | 33.05 | 33.76 | 32.52 | 32.88 | -1.32% | 26,288 | 86,426,303 |
| 2024-08-16 | 33.55 | 33.8 | 32.76 | 33.32 | -1.42% | 45,565 | 151,199,784 |
| 2024-08-15 | 34.62 | 34.9 | 33.48 | 33.8 | -2.37% | 44,293 | 150,241,541 |
| 2024-08-14 | 35.17 | 35.18 | 34.27 | 34.62 | -1.65% | 27,016 | 93,497,030 |
| 2024-08-13 | 35.32 | 35.66 | 34.6 | 35.2 | -0.37% | 27,904 | 97,901,224 |
| 2024-08-12 | 35.06 | 35.95 | 34.78 | 35.33 | +0.57% | 23,897 | 84,425,942 |
| 2024-08-09 | 36 | 36.64 | 35.13 | 35.13 | -2.58% | 25,139 | 89,860,913 |
| 2024-08-08 | 35.75 | 36.8 | 35.25 | 36.06 | +0.7% | 29,117 | 105,096,003 |
| 2024-08-07 | 35.7 | 36.25 | 34.91 | 35.81 | +0.31% | 28,887 | 103,219,906 |
| 2024-08-06 | 35.04 | 36.25 | 35.04 | 35.7 | +2.32% | 31,469 | 112,098,034 |
| 2024-08-05 | 35.16 | 36.58 | 34.75 | 34.89 | -0.77% | 36,561 | 130,113,646 |
| 2024-08-02 | 34.65 | 37.01 | 34 | 35.16 | +1.44% | 54,093 | 193,726,526 |
| 2024-08-01 | 35.81 | 36.28 | 34.56 | 34.66 | -3.05% | 39,291 | 137,721,640 |
| 2024-07-31 | 34.88 | 35.9 | 34.54 | 35.75 | +2.38% | 39,479 | 139,748,331 |
| 2024-07-30 | 36.7 | 36.7 | 34.28 | 34.92 | -4.9% | 43,876 | 153,748,896 |
| 2024-07-29 | 36.06 | 37.6 | 36.06 | 36.72 | +1.8% | 27,548 | 101,404,637 |
| 2024-07-26 | 35.66 | 36.46 | 35.23 | 36.07 | +1.18% | 34,270 | 123,250,637 |
| 2024-07-25 | 36.29 | 36.29 | 35.51 | 35.65 | -0.94% | 24,055 | 85,990,839 |
| 2024-07-24 | 36.73 | 37.14 | 35.81 | 35.99 | -2.2% | 23,765 | 86,346,049 |
| 2024-07-23 | 37.64 | 37.99 | 36.8 | 36.8 | -2.49% | 22,103 | 82,407,894 |
| 2024-07-22 | 37 | 38.29 | 37 | 37.74 | +1.53% | 37,698 | 142,334,568 |
| 2024-07-19 | 37 | 37.41 | 36.6 | 37.17 | +0.13% | 32,027 | 118,885,781 |
| 2024-07-18 | 35.3 | 37.44 | 35.02 | 37.12 | +5.01% | 62,304 | 227,862,810 |
| 2024-07-17 | 33.2 | 35.5 | 32.8 | 35.35 | +6.86% | 65,756 | 227,637,548 |
| 2024-07-16 | 32.89 | 33.28 | 32.43 | 33.08 | -0.78% | 38,501 | 126,574,908 |
| 2024-07-15 | 33.4 | 33.85 | 32.92 | 33.34 | -1.01% | 29,925 | 99,638,085 |
| 2024-07-12 | 32.66 | 34.04 | 32.6 | 33.68 | +3.15% | 41,830 | 140,596,497 |
| 2024-07-11 | 32.42 | 33.18 | 31.71 | 32.65 | +2.03% | 51,249 | 167,443,275 |
| 2024-07-10 | 32 | 32.58 | 31.61 | 32 | -1.05% | 47,110 | 150,994,923 |
| 2024-07-09 | 33.45 | 33.45 | 32.06 | 32.34 | -3.64% | 55,844 | 181,763,453 |
| 2024-07-08 | 35.38 | 35.49 | 33.4 | 33.56 | -5.99% | 45,208 | 154,631,495 |
| 2024-07-05 | 34.5 | 35.84 | 33.77 | 35.7 | +3.15% | 59,586 | 207,970,100 |
| 2024-07-04 | 35.52 | 36.35 | 34.16 | 34.61 | -3.3% | 54,431 | 189,055,442 |
| 2024-07-03 | 37.01 | 37.01 | 35.4 | 35.79 | -3.43% | 40,958 | 146,722,556 |
| 2024-07-02 | 38.01 | 38.18 | 36.88 | 37.06 | -2.68% | 35,123 | 130,655,551 |
| 2024-07-01 | 39.5 | 39.78 | 36.9 | 38.08 | -3.79% | 55,008 | 210,089,502 |
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：