股票概览
36.33
+14.46%
+4.59
33.2
开盘价
36.85
最高价
32.51
最低价
37,633
成交量
数据更新至: 2024-09-30
技术指标
31.29
MA5 (5日均线)
29.41
MA10 (10日均线)
29.43
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 | 33.2 | 36.85 | 32.51 | 36.33 | +14.46% | 37,633 | 130,488,814 |
| 2024-09-27 | 30.38 | 32.5 | 30.35 | 31.74 | +5.2% | 22,378 | 70,249,236 |
| 2024-09-26 | 28.9 | 30.23 | 28.5 | 30.17 | +3.96% | 15,791 | 46,808,645 |
| 2024-09-25 | 29.32 | 29.96 | 29.02 | 29.02 | -0.55% | 14,612 | 43,122,352 |
| 2024-09-24 | 28.5 | 29.2 | 27.95 | 29.18 | +2.82% | 14,598 | 41,896,714 |
| 2024-09-23 | 27.32 | 28.5 | 27 | 28.38 | +3.88% | 13,426 | 37,514,494 |
| 2024-09-20 | 27.51 | 28.13 | 27.1 | 27.32 | -1.01% | 7,690 | 21,161,257 |
| 2024-09-19 | 27.3 | 27.7 | 26.91 | 27.6 | +2.45% | 7,509 | 20,606,322 |
| 2024-09-18 | 27.58 | 27.6 | 26.16 | 26.94 | -1.61% | 9,564 | 25,468,282 |
| 2024-09-13 | 28.14 | 28.14 | 27.28 | 27.38 | -1.44% | 7,556 | 20,805,305 |
| 2024-09-12 | 28.74 | 28.9 | 27.78 | 27.78 | -2.87% | 10,521 | 29,888,262 |
| 2024-09-11 | 29.23 | 29.3 | 28.4 | 28.6 | -1.82% | 6,942 | 19,943,202 |
| 2024-09-10 | 28.85 | 29.45 | 28.65 | 29.13 | +1.01% | 8,824 | 25,636,811 |
| 2024-09-09 | 28.7 | 29.5 | 28.37 | 28.84 | -2.27% | 9,189 | 26,528,896 |
| 2024-09-06 | 30.1 | 30.92 | 29.41 | 29.51 | -1.96% | 15,382 | 46,223,235 |
| 2024-09-05 | 30.49 | 30.64 | 29.81 | 30.1 | -2.68% | 20,230 | 61,112,492 |
| 2024-09-04 | 30 | 31.5 | 29.51 | 30.93 | +1.38% | 31,983 | 97,800,716 |
| 2024-09-03 | 29.5 | 30.8 | 29.18 | 30.51 | +1.09% | 25,948 | 77,673,398 |
| 2024-09-02 | 28.9 | 30.99 | 28.35 | 30.18 | +4.28% | 24,254 | 72,326,908 |
| 2024-08-30 | 28.62 | 29.6 | 28.55 | 28.94 | +1.01% | 8,411 | 24,529,322 |
| 2024-08-29 | 28.06 | 28.79 | 27.56 | 28.65 | +2.1% | 6,151 | 17,468,730 |
| 2024-08-28 | 28.16 | 28.55 | 27.8 | 28.06 | -0.92% | 8,338 | 23,498,215 |
| 2024-08-27 | 28.81 | 28.96 | 28.28 | 28.32 | -2.55% | 5,022 | 14,329,589 |
| 2024-08-26 | 28.61 | 29.25 | 28.47 | 29.06 | +1.32% | 5,654 | 16,380,390 |
| 2024-08-23 | 28.8 | 29.09 | 28.2 | 28.68 | -0.42% | 7,790 | 22,345,541 |
| 2024-08-22 | 29.28 | 29.67 | 28.68 | 28.8 | -2.7% | 8,562 | 24,921,984 |
| 2024-08-21 | 29.5 | 30.2 | 29.01 | 29.6 | +0.58% | 5,954 | 17,714,264 |
| 2024-08-20 | 30.17 | 30.24 | 29.4 | 29.43 | -2.13% | 7,155 | 21,206,675 |
| 2024-08-19 | 30.26 | 30.77 | 30 | 30.07 | -0.76% | 7,310 | 22,158,639 |
| 2024-08-16 | 30.75 | 31.14 | 30.2 | 30.3 | -1.46% | 6,911 | 21,115,567 |
| 2024-08-15 | 30.01 | 31.15 | 29.9 | 30.75 | +1.52% | 8,959 | 27,480,159 |
| 2024-08-14 | 30.26 | 30.5 | 30.05 | 30.29 | +0.23% | 8,306 | 25,163,719 |
| 2024-08-13 | 30.2 | 30.58 | 29.3 | 30.22 | -0.23% | 7,245 | 21,790,227 |
| 2024-08-12 | 30.4 | 30.83 | 29.88 | 30.29 | -1.3% | 7,931 | 24,062,391 |
| 2024-08-09 | 30.92 | 31.32 | 30.65 | 30.69 | -0.23% | 8,486 | 26,236,968 |
| 2024-08-08 | 30.9 | 31.17 | 29.82 | 30.76 | -1.41% | 13,546 | 41,220,710 |
| 2024-08-07 | 30.85 | 31.66 | 30.52 | 31.2 | +0.45% | 10,545 | 32,841,818 |
| 2024-08-06 | 31.8 | 32.17 | 30.4 | 31.06 | -0.03% | 21,358 | 66,271,058 |
| 2024-08-05 | 34.96 | 34.96 | 30.92 | 31.07 | -11.68% | 33,920 | 111,591,509 |
| 2024-08-02 | 34.9 | 35.7 | 34.15 | 35.18 | -3.22% | 23,758 | 83,665,197 |
| 2024-08-01 | 35.99 | 36.6 | 35.78 | 36.35 | +1.03% | 21,180 | 76,573,063 |
| 2024-07-31 | 35.31 | 35.98 | 34.86 | 35.98 | +1.64% | 24,593 | 87,305,983 |
| 2024-07-30 | 36.16 | 36.6 | 35.19 | 35.4 | -3.7% | 22,596 | 80,581,182 |
| 2024-07-29 | 36.26 | 37.49 | 35.56 | 36.76 | +1.66% | 20,560 | 75,188,590 |
| 2024-07-26 | 35.88 | 36.88 | 35.88 | 36.16 | +0.47% | 10,558 | 38,235,947 |
| 2024-07-25 | 35.11 | 36.3 | 35.1 | 35.99 | +1.29% | 11,916 | 42,794,298 |
| 2024-07-24 | 37.12 | 37.23 | 35.52 | 35.53 | -6.5% | 28,843 | 104,154,092 |
| 2024-07-23 | 37.35 | 38.87 | 37.35 | 38 | +0.77% | 37,380 | 142,276,819 |
| 2024-07-22 | 36.3 | 38.5 | 36.15 | 37.71 | +4.87% | 29,257 | 110,024,897 |
| 2024-07-19 | 35.5 | 36.98 | 35.4 | 35.96 | +0.73% | 14,223 | 51,728,554 |
| 2024-07-18 | 35.9 | 36.18 | 34.97 | 35.7 | -1.05% | 14,347 | 51,085,504 |
| 2024-07-17 | 37.99 | 38.09 | 36 | 36.08 | -5.87% | 26,137 | 96,151,290 |
| 2024-07-16 | 37.48 | 38.44 | 36.6 | 38.33 | +2.82% | 25,963 | 98,185,384 |
| 2024-07-15 | 38.58 | 39.9 | 37.21 | 37.28 | -3.42% | 37,634 | 145,361,564 |
| 2024-07-12 | 38.01 | 39 | 37.6 | 38.6 | +1.55% | 33,707 | 129,767,614 |
| 2024-07-11 | 38.01 | 38.85 | 37.6 | 38.01 | +0.24% | 26,832 | 102,423,005 |
| 2024-07-10 | 36.15 | 38.76 | 36.15 | 37.92 | +2.49% | 38,128 | 144,050,419 |
| 2024-07-09 | 36.29 | 37.99 | 35.35 | 37 | +3.12% | 17,841 | 65,423,708 |
| 2024-07-08 | 36.45 | 36.57 | 35.44 | 35.88 | -2.39% | 10,313 | 37,118,237 |
| 2024-07-05 | 36.01 | 36.96 | 34.85 | 36.76 | +2.08% | 15,700 | 56,309,279 |
| 2024-07-04 | 37.66 | 38.5 | 35.98 | 36.01 | -2.68% | 16,105 | 59,399,802 |
| 2024-07-03 | 37.78 | 38.75 | 37 | 37 | -2.76% | 20,130 | 75,730,416 |
| 2024-07-02 | 39.14 | 39.28 | 37.7 | 38.05 | -2.44% | 27,770 | 105,828,407 |
| 2024-07-01 | 36.2 | 39.9 | 36.2 | 39 | +9.74% | 54,132 | 206,630,647 |
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：