股票概览
37.42
+18.42%
+5.82
32.8
开盘价
37.47
最高价
30.8
最低价
139,329
成交量
数据更新至: 2024-09-30
技术指标
30.37
MA5 (5日均线)
27.69
MA10 (10日均线)
27.02
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 | 32.8 | 37.47 | 30.8 | 37.42 | +18.42% | 139,329 | 474,800,960 |
| 2024-09-27 | 29.12 | 31.6 | 29 | 31.6 | +8.44% | 125,175 | 379,483,762 |
| 2024-09-26 | 27.27 | 30.88 | 26.93 | 29.14 | +6.74% | 112,348 | 320,721,132 |
| 2024-09-25 | 26.9 | 28.33 | 26.6 | 27.3 | +3.37% | 93,709 | 256,895,971 |
| 2024-09-24 | 25.9 | 26.53 | 25.2 | 26.41 | +1.11% | 54,770 | 142,250,381 |
| 2024-09-23 | 25.44 | 26.5 | 25 | 26.12 | +3.4% | 52,253 | 135,454,045 |
| 2024-09-20 | 24.79 | 26.47 | 24.59 | 25.26 | +2.31% | 56,034 | 143,087,262 |
| 2024-09-19 | 24.26 | 24.84 | 24.26 | 24.69 | +1.77% | 20,147 | 49,662,646 |
| 2024-09-18 | 24.85 | 24.85 | 23.85 | 24.26 | -1.58% | 23,575 | 56,940,335 |
| 2024-09-13 | 25.09 | 25.27 | 24.65 | 24.65 | -1.68% | 18,141 | 45,160,350 |
| 2024-09-12 | 25.52 | 25.75 | 25.04 | 25.07 | -1.65% | 24,718 | 62,648,509 |
| 2024-09-11 | 25.65 | 25.94 | 25.32 | 25.49 | -1.39% | 24,158 | 61,679,084 |
| 2024-09-10 | 25.54 | 26.08 | 25.16 | 25.85 | +1.85% | 40,542 | 104,059,643 |
| 2024-09-09 | 25.15 | 26.15 | 24.68 | 25.38 | -6.52% | 61,901 | 157,621,720 |
| 2024-09-06 | 27.8 | 29.29 | 27.01 | 27.15 | -1.81% | 96,289 | 272,622,362 |
| 2024-09-05 | 26.5 | 27.66 | 26.42 | 27.65 | +4.89% | 57,129 | 155,451,504 |
| 2024-09-04 | 26.61 | 26.76 | 26.07 | 26.36 | -1.75% | 21,235 | 55,986,789 |
| 2024-09-03 | 26.89 | 26.98 | 26.38 | 26.83 | +0.86% | 22,006 | 58,807,330 |
| 2024-09-02 | 27.28 | 27.59 | 26.59 | 26.6 | -2.1% | 26,798 | 72,605,513 |
| 2024-08-30 | 27 | 27.75 | 26.81 | 27.17 | +1.61% | 40,813 | 111,394,713 |
| 2024-08-29 | 25.79 | 26.83 | 25.52 | 26.74 | +3.44% | 29,486 | 77,708,476 |
| 2024-08-28 | 25.76 | 26.25 | 25.7 | 25.85 | -0.88% | 19,841 | 51,424,867 |
| 2024-08-27 | 26.57 | 26.7 | 26 | 26.08 | -1.77% | 20,304 | 53,333,403 |
| 2024-08-26 | 26.63 | 26.72 | 25.93 | 26.55 | +1.69% | 23,622 | 62,321,612 |
| 2024-08-23 | 26.65 | 26.9 | 25.82 | 26.11 | -2.83% | 36,678 | 96,264,970 |
| 2024-08-22 | 27.61 | 28.17 | 26.71 | 26.87 | -3.83% | 44,668 | 122,422,394 |
| 2024-08-21 | 26.75 | 28.31 | 26.66 | 27.94 | +3.4% | 58,410 | 162,812,773 |
| 2024-08-20 | 27.44 | 27.7 | 26.92 | 27.02 | -1.49% | 29,482 | 79,986,353 |
| 2024-08-19 | 27.54 | 27.92 | 26.92 | 27.43 | -1.4% | 41,281 | 113,267,446 |
| 2024-08-16 | 28.12 | 28.63 | 27.72 | 27.82 | -3.97% | 54,709 | 153,914,024 |
| 2024-08-15 | 27.46 | 29.44 | 27.45 | 28.97 | +1.33% | 70,505 | 200,490,418 |
| 2024-08-14 | 28.14 | 29.3 | 27.96 | 28.59 | +0.99% | 65,630 | 188,414,994 |
| 2024-08-13 | 27.68 | 28.64 | 27.35 | 28.31 | +0.57% | 51,220 | 142,843,731 |
| 2024-08-12 | 27.89 | 29 | 26.86 | 28.15 | +0.86% | 67,696 | 188,041,986 |
| 2024-08-09 | 28.37 | 28.83 | 27.89 | 27.91 | -1.1% | 40,200 | 113,805,742 |
| 2024-08-08 | 29.26 | 29.28 | 28.16 | 28.22 | -4.73% | 59,643 | 170,505,276 |
| 2024-08-07 | 29.45 | 29.92 | 29.3 | 29.62 | +0.2% | 43,792 | 129,829,708 |
| 2024-08-06 | 29.63 | 30 | 28.6 | 29.56 | -0.17% | 58,386 | 170,701,558 |
| 2024-08-05 | 31 | 31.01 | 29.39 | 29.61 | -6.53% | 80,071 | 240,567,439 |
| 2024-08-02 | 34.15 | 34.53 | 31.4 | 31.68 | -8.76% | 111,187 | 365,995,457 |
| 2024-08-01 | 34.04 | 35.85 | 33.73 | 34.72 | -0.17% | 117,550 | 409,614,811 |
| 2024-07-31 | 34 | 35.6 | 33.5 | 34.78 | -4.71% | 145,836 | 503,695,246 |
| 2024-07-30 | 34 | 37 | 33.3 | 36.5 | +5.4% | 157,769 | 552,456,768 |
| 2024-07-29 | 33.35 | 36.01 | 33.2 | 34.63 | +1.32% | 136,196 | 474,323,004 |
| 2024-07-26 | 33.87 | 35.52 | 32.01 | 34.18 | -2.45% | 147,123 | 488,580,633 |
| 2024-07-25 | 33.8 | 36.08 | 33.31 | 35.04 | +1.86% | 127,004 | 445,115,950 |
| 2024-07-24 | 36.94 | 37.89 | 33.7 | 34.4 | -12.47% | 151,909 | 533,348,591 |
| 2024-07-23 | 38.36 | 44.4 | 37.12 | 39.3 | +1.52% | 198,039 | 813,376,128 |
| 2024-07-22 | 35.57 | 39.5 | 35.57 | 38.71 | +3.61% | 172,682 | 662,575,354 |
| 2024-07-19 | 38.8 | 39.79 | 36.91 | 37.36 | -9.78% | 185,178 | 713,304,421 |
| 2024-07-18 | 34.01 | 41.41 | 33.13 | 41.41 | +19.99% | 211,008 | 801,622,924 |
| 2024-07-17 | 36.33 | 37.8 | 34.4 | 34.51 | -9.18% | 167,704 | 597,255,281 |
| 2024-07-16 | 37.44 | 40.1 | 37.44 | 38 | -6.66% | 181,181 | 696,202,326 |
| 2024-07-15 | 38.99 | 43.21 | 38.32 | 40.71 | +9.41% | 202,147 | 814,385,735 |
| 2024-07-12 | 38 | 41.58 | 36.49 | 37.21 | +2% | 227,972 | 885,984,601 |
| 2024-07-11 | 35 | 36.48 | 33.36 | 36.48 | +20% | 219,366 | 771,017,700 |
| 2024-07-10 | 30.4 | 30.4 | 30.4 | 30.4 | +20.02% | 21,791 | 66,244,640 |
| 2024-07-09 | 25.33 | 25.33 | 24.29 | 25.33 | +19.99% | 64,999 | 164,548,367 |
| 2024-07-08 | 22.03 | 22.1 | 21 | 21.11 | -4.18% | 23,163 | 49,537,340 |
| 2024-07-05 | 22 | 22.49 | 21.24 | 22.03 | +2.04% | 27,767 | 60,825,853 |
| 2024-07-04 | 23.29 | 23.45 | 21.59 | 21.59 | -4.97% | 31,469 | 69,845,041 |
| 2024-07-03 | 24.06 | 24.07 | 22.7 | 22.72 | -5.18% | 40,680 | 94,281,172 |
| 2024-07-02 | 24.21 | 24.69 | 23.82 | 23.96 | -0.95% | 30,505 | 74,079,179 |
| 2024-07-01 | 24.72 | 24.8 | 23.56 | 24.19 | -2.26% | 37,445 | 90,100,590 |
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：