股票概览
36.04
+20.01%
+6.01
32.19
开盘价
36.04
最高价
31
最低价
177,647
成交量
数据更新至: 2024-09-30
技术指标
29.14
MA5 (5日均线)
27.15
MA10 (10日均线)
26.71
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 | 32.19 | 36.04 | 31 | 36.04 | +20.01% | 177,647 | 602,181,462 |
| 2024-09-27 | 28.08 | 30.3 | 27.8 | 30.03 | +8.69% | 114,184 | 332,196,757 |
| 2024-09-26 | 26.08 | 27.64 | 26.01 | 27.63 | +5.94% | 75,474 | 202,880,413 |
| 2024-09-25 | 26.28 | 27.01 | 26 | 26.08 | +0.54% | 58,313 | 154,642,543 |
| 2024-09-24 | 25.32 | 26.05 | 25.06 | 25.94 | +3.02% | 44,541 | 114,414,921 |
| 2024-09-23 | 25.24 | 25.53 | 25.01 | 25.18 | -0.36% | 21,324 | 53,903,978 |
| 2024-09-20 | 25.36 | 25.55 | 24.96 | 25.27 | -0.51% | 25,406 | 64,035,986 |
| 2024-09-19 | 25.12 | 25.64 | 24.63 | 25.4 | +2.25% | 30,917 | 78,116,740 |
| 2024-09-18 | 25.16 | 25.48 | 24.46 | 24.84 | -0.8% | 26,312 | 65,285,810 |
| 2024-09-13 | 25.5 | 25.75 | 25.03 | 25.04 | -2.11% | 26,411 | 66,934,090 |
| 2024-09-12 | 26.2 | 26.43 | 25.56 | 25.58 | -1.65% | 23,853 | 61,852,341 |
| 2024-09-11 | 26.29 | 26.29 | 25.8 | 26.01 | -0.76% | 23,574 | 61,275,532 |
| 2024-09-10 | 26 | 26.35 | 25.4 | 26.21 | +0.89% | 39,336 | 101,544,267 |
| 2024-09-09 | 26 | 26.49 | 25.81 | 25.98 | -0.57% | 35,724 | 93,249,359 |
| 2024-09-06 | 26.8 | 27.17 | 26.13 | 26.13 | -2.02% | 40,370 | 107,100,389 |
| 2024-09-05 | 26.36 | 26.82 | 26.15 | 26.67 | +1.37% | 31,265 | 83,005,218 |
| 2024-09-04 | 26 | 26.63 | 25.82 | 26.31 | -0.19% | 30,099 | 79,060,608 |
| 2024-09-03 | 26.11 | 26.83 | 26.07 | 26.36 | +0.96% | 34,872 | 92,134,571 |
| 2024-09-02 | 27.16 | 27.68 | 26.1 | 26.11 | -4.46% | 46,362 | 124,085,048 |
| 2024-08-30 | 26.41 | 27.73 | 26.41 | 27.33 | +3.76% | 63,531 | 173,257,905 |
| 2024-08-29 | 25.98 | 26.77 | 25.7 | 26.34 | +0.19% | 43,779 | 115,919,449 |
| 2024-08-28 | 26.14 | 26.59 | 25.9 | 26.29 | +0.15% | 28,684 | 75,482,318 |
| 2024-08-27 | 26.76 | 26.98 | 26.14 | 26.25 | -2.23% | 34,775 | 92,010,736 |
| 2024-08-26 | 26.75 | 27.14 | 26.52 | 26.85 | +0.9% | 36,500 | 98,037,489 |
| 2024-08-23 | 26.85 | 27.11 | 26.4 | 26.61 | -0.93% | 39,614 | 105,979,634 |
| 2024-08-22 | 27.07 | 27.48 | 26.81 | 26.86 | -0.78% | 37,232 | 100,723,695 |
| 2024-08-21 | 27.3 | 27.67 | 26.96 | 27.07 | -1.02% | 38,508 | 104,916,653 |
| 2024-08-20 | 27.64 | 27.86 | 27.21 | 27.35 | -0.73% | 38,569 | 106,289,648 |
| 2024-08-19 | 27.52 | 28.2 | 27.27 | 27.55 | -1.61% | 55,985 | 155,095,807 |
| 2024-08-16 | 29.66 | 29.9 | 27.8 | 28 | -6.04% | 102,134 | 294,432,565 |
| 2024-08-15 | 28.5 | 30.19 | 28.26 | 29.8 | +3.19% | 89,904 | 266,520,977 |
| 2024-08-14 | 29.12 | 29.8 | 28.83 | 28.88 | -0.76% | 62,707 | 183,902,036 |
| 2024-08-13 | 28.61 | 29.3 | 28.45 | 29.1 | +1.78% | 45,707 | 131,782,869 |
| 2024-08-12 | 28.76 | 29.3 | 28.25 | 28.59 | -2.56% | 61,882 | 177,124,185 |
| 2024-08-09 | 30.61 | 30.96 | 29.34 | 29.34 | -1.25% | 79,391 | 239,035,439 |
| 2024-08-08 | 29.58 | 30.59 | 28.7 | 29.71 | +0.13% | 97,004 | 288,616,322 |
| 2024-08-07 | 30.05 | 30.8 | 29.55 | 29.67 | -1.23% | 70,269 | 211,904,599 |
| 2024-08-06 | 30.6 | 30.86 | 29.35 | 30.04 | +0.47% | 68,927 | 205,419,681 |
| 2024-08-05 | 31.9 | 32.15 | 29.84 | 29.9 | -6.71% | 107,510 | 331,329,918 |
| 2024-08-02 | 32.86 | 33.55 | 31.91 | 32.05 | -3.38% | 120,806 | 393,369,147 |
| 2024-08-01 | 32.93 | 35.33 | 32.85 | 33.17 | +0.58% | 185,346 | 628,460,409 |
| 2024-07-31 | 32.4 | 34 | 32.12 | 32.98 | -1.26% | 179,848 | 597,571,734 |
| 2024-07-30 | 30.21 | 33.4 | 29.91 | 33.4 | +8.97% | 174,054 | 551,682,256 |
| 2024-07-29 | 31.06 | 32 | 30.4 | 30.65 | -0.84% | 98,428 | 305,885,971 |
| 2024-07-26 | 31.13 | 31.53 | 30.37 | 30.91 | -2.18% | 123,852 | 382,738,644 |
| 2024-07-25 | 31.5 | 33.1 | 31.35 | 31.6 | -2.62% | 130,643 | 416,566,260 |
| 2024-07-24 | 32.9 | 34.23 | 32.2 | 32.45 | -0.49% | 169,750 | 564,500,162 |
| 2024-07-23 | 33.48 | 33.98 | 32.48 | 32.61 | -2.6% | 131,749 | 438,504,276 |
| 2024-07-22 | 33.67 | 34.26 | 33.04 | 33.48 | -2.33% | 198,307 | 665,143,883 |
| 2024-07-19 | 31.2 | 36.08 | 31.2 | 34.28 | +9.94% | 287,384 | 963,563,066 |
| 2024-07-18 | 28.8 | 31.82 | 27.84 | 31.18 | +6.31% | 216,771 | 646,617,536 |
| 2024-07-17 | 30 | 30.79 | 29.21 | 29.33 | -4.71% | 135,383 | 405,432,530 |
| 2024-07-16 | 29.2 | 30.95 | 28.79 | 30.78 | +3.12% | 197,497 | 588,084,773 |
| 2024-07-15 | 29.8 | 32.2 | 29.6 | 29.85 | +0.34% | 239,293 | 737,705,712 |
| 2024-07-12 | 29 | 30.37 | 28.39 | 29.75 | +2.02% | 196,551 | 577,755,342 |
| 2024-07-11 | 29.4 | 29.69 | 28.51 | 29.16 | +0.69% | 155,566 | 453,046,768 |
| 2024-07-10 | 29.8 | 30.1 | 28.75 | 28.96 | -3.82% | 210,449 | 615,757,149 |
| 2024-07-09 | 28.75 | 30.5 | 28.38 | 30.11 | +7% | 327,279 | 968,213,560 |
| 2024-07-08 | 23.48 | 28.14 | 23.48 | 28.14 | +20% | 219,659 | 603,275,562 |
| 2024-07-05 | 23.88 | 23.92 | 23.1 | 23.45 | -2.41% | 47,337 | 111,285,377 |
| 2024-07-04 | 24.88 | 25.12 | 23.93 | 24.03 | -4% | 55,891 | 137,131,478 |
| 2024-07-03 | 24.2 | 25.35 | 23.51 | 25.03 | +3.43% | 86,087 | 211,693,773 |
| 2024-07-02 | 24.8 | 24.8 | 24.05 | 24.2 | -1.98% | 44,042 | 107,190,645 |
| 2024-07-01 | 25.52 | 25.75 | 24 | 24.69 | -2.87% | 77,004 | 188,923,213 |
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：