股票概览
39.85
+19.99%
+6.64
35.2
开盘价
39.85
最高价
33.97
最低价
469,516
成交量
数据更新至: 2024-09-30
技术指标
32.01
MA5 (5日均线)
27.53
MA10 (10日均线)
25.98
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 | 35.2 | 39.85 | 33.97 | 39.85 | +19.99% | 469,516 | 1,741,307,049 |
| 2024-09-27 | 30.55 | 34.8 | 30.55 | 33.21 | +10.37% | 424,193 | 1,372,238,279 |
| 2024-09-26 | 29.22 | 30.19 | 28.42 | 30.09 | +2.87% | 325,811 | 950,901,934 |
| 2024-09-25 | 28.74 | 30.54 | 28.59 | 29.25 | +5.75% | 462,718 | 1,364,137,012 |
| 2024-09-24 | 23.15 | 27.66 | 23.15 | 27.66 | +20% | 308,162 | 786,488,846 |
| 2024-09-23 | 22.44 | 24.19 | 22.23 | 23.05 | +2.58% | 144,505 | 336,335,865 |
| 2024-09-20 | 23.08 | 23.18 | 22.3 | 22.47 | -3.1% | 96,858 | 218,594,919 |
| 2024-09-19 | 23.06 | 23.66 | 22.36 | 23.19 | +1.67% | 105,914 | 243,935,812 |
| 2024-09-18 | 23.66 | 23.66 | 22.42 | 22.81 | -3.96% | 104,265 | 237,764,079 |
| 2024-09-13 | 25.94 | 26.13 | 23.7 | 23.75 | -7.84% | 184,083 | 450,575,230 |
| 2024-09-12 | 25.67 | 26.23 | 25.4 | 25.77 | -0.58% | 183,989 | 474,041,736 |
| 2024-09-11 | 23.73 | 26.73 | 23.67 | 25.92 | +10.11% | 290,238 | 741,557,584 |
| 2024-09-10 | 23.97 | 24.1 | 23.23 | 23.54 | -1.22% | 56,514 | 132,883,623 |
| 2024-09-09 | 23.9 | 24.3 | 23.58 | 23.83 | -0.5% | 60,382 | 143,975,848 |
| 2024-09-06 | 24.66 | 24.79 | 23.91 | 23.95 | -3.11% | 67,762 | 164,098,619 |
| 2024-09-05 | 24.5 | 25.53 | 24.5 | 24.72 | -0.04% | 100,852 | 251,313,268 |
| 2024-09-04 | 24.18 | 25.26 | 24.18 | 24.73 | +1.19% | 156,795 | 388,896,954 |
| 2024-09-03 | 23.41 | 25.25 | 23.1 | 24.44 | +4.49% | 151,162 | 369,494,595 |
| 2024-09-02 | 23.87 | 24.2 | 23.37 | 23.39 | -2.74% | 91,980 | 218,715,581 |
| 2024-08-30 | 23.06 | 24.6 | 22.92 | 24.05 | +3.98% | 158,025 | 378,237,686 |
| 2024-08-29 | 22.55 | 23.35 | 22.26 | 23.13 | +2.25% | 123,695 | 282,755,364 |
| 2024-08-28 | 22.61 | 22.84 | 22.31 | 22.62 | -0.57% | 52,646 | 118,842,693 |
| 2024-08-27 | 23.32 | 23.52 | 22.59 | 22.75 | -3.15% | 88,356 | 202,216,166 |
| 2024-08-26 | 22.87 | 24.67 | 22.87 | 23.49 | +2.8% | 154,756 | 370,340,901 |
| 2024-08-23 | 23.22 | 23.55 | 22.83 | 22.85 | -1.76% | 67,284 | 154,993,349 |
| 2024-08-22 | 24.03 | 24.32 | 23.26 | 23.26 | -3.37% | 94,781 | 225,156,154 |
| 2024-08-21 | 23.68 | 24.83 | 23.41 | 24.07 | +1.69% | 122,935 | 297,689,197 |
| 2024-08-20 | 24.26 | 24.8 | 23.64 | 23.67 | -2.15% | 66,161 | 159,677,093 |
| 2024-08-19 | 24.2 | 24.6 | 23.9 | 24.19 | -0.41% | 44,762 | 108,527,612 |
| 2024-08-16 | 24.9 | 25.03 | 24.25 | 24.29 | -2.45% | 54,446 | 133,708,231 |
| 2024-08-15 | 24.47 | 25.19 | 24.16 | 24.9 | +1.43% | 66,062 | 163,469,980 |
| 2024-08-14 | 25.09 | 25.45 | 24.51 | 24.55 | -2.58% | 57,340 | 141,982,876 |
| 2024-08-13 | 24.48 | 25.5 | 24.2 | 25.2 | +2.56% | 83,043 | 205,886,818 |
| 2024-08-12 | 25.36 | 25.66 | 24.42 | 24.57 | -2.19% | 68,517 | 169,610,541 |
| 2024-08-09 | 26.15 | 26.24 | 25.11 | 25.12 | -2.41% | 70,309 | 180,216,974 |
| 2024-08-08 | 25.9 | 26.19 | 25.41 | 25.74 | -1.19% | 65,727 | 169,353,327 |
| 2024-08-07 | 26.42 | 26.44 | 25.82 | 26.05 | -1.25% | 77,086 | 200,867,611 |
| 2024-08-06 | 26.34 | 27.07 | 26 | 26.38 | +1.74% | 91,842 | 243,457,598 |
| 2024-08-05 | 26.57 | 28.06 | 25.85 | 25.93 | -3.14% | 98,571 | 265,117,627 |
| 2024-08-02 | 27.1 | 27.41 | 26.72 | 26.77 | -1.22% | 50,199 | 135,732,174 |
| 2024-08-01 | 27.56 | 27.76 | 26.89 | 27.1 | -1.67% | 62,555 | 170,201,761 |
| 2024-07-31 | 25.84 | 27.56 | 25.41 | 27.56 | +6.82% | 99,166 | 265,275,169 |
| 2024-07-30 | 25.85 | 26.08 | 25.6 | 25.8 | -0.81% | 50,153 | 129,384,469 |
| 2024-07-29 | 26.85 | 26.89 | 25.88 | 26.01 | -2.84% | 57,116 | 149,167,746 |
| 2024-07-26 | 26.44 | 27.4 | 26.41 | 26.77 | +1.25% | 70,446 | 189,448,354 |
| 2024-07-25 | 25.9 | 27.28 | 25.79 | 26.44 | +1.46% | 79,850 | 213,114,560 |
| 2024-07-24 | 26.59 | 26.92 | 25.95 | 26.06 | -2.65% | 57,032 | 150,179,083 |
| 2024-07-23 | 27.61 | 28.12 | 26.74 | 26.77 | -3.18% | 64,935 | 178,662,417 |
| 2024-07-22 | 27.87 | 28.39 | 27.38 | 27.65 | -0.93% | 58,064 | 161,655,555 |
| 2024-07-19 | 27.5 | 28.2 | 27.3 | 27.91 | +0.76% | 51,440 | 142,766,270 |
| 2024-07-18 | 27.73 | 27.97 | 27.06 | 27.7 | -1.04% | 59,954 | 164,874,582 |
| 2024-07-17 | 27.69 | 28.45 | 27.5 | 27.99 | +0.72% | 62,622 | 175,158,522 |
| 2024-07-16 | 27.39 | 27.99 | 27.19 | 27.79 | +0.98% | 44,086 | 122,205,116 |
| 2024-07-15 | 28.03 | 28.1 | 27.36 | 27.52 | -2.45% | 50,557 | 139,638,117 |
| 2024-07-12 | 27.9 | 28.78 | 27.88 | 28.21 | +0.75% | 76,028 | 215,499,123 |
| 2024-07-11 | 26.83 | 28.16 | 26.83 | 28 | +6.34% | 105,377 | 291,442,231 |
| 2024-07-10 | 26 | 27.4 | 25.9 | 26.33 | +0.19% | 78,731 | 210,471,256 |
| 2024-07-09 | 26.53 | 26.65 | 25.7 | 26.28 | -1.02% | 75,248 | 197,037,843 |
| 2024-07-08 | 27.4 | 27.4 | 26.4 | 26.55 | -3.45% | 56,604 | 151,606,718 |
| 2024-07-05 | 27.4 | 27.67 | 26.9 | 27.5 | +0.18% | 59,309 | 162,063,714 |
| 2024-07-04 | 28.27 | 28.74 | 27.45 | 27.45 | -3.17% | 63,712 | 178,549,572 |
| 2024-07-03 | 28 | 29.15 | 27.93 | 28.35 | +2.02% | 96,797 | 276,280,701 |
| 2024-07-02 | 27.89 | 28.41 | 27.52 | 27.79 | -0.04% | 62,608 | 175,046,779 |
| 2024-07-01 | 28.13 | 28.45 | 27.54 | 27.8 | -1.42% | 68,612 | 191,334,285 |
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：