股票概览
35.33
+9.99%
+3.21
33.75
开盘价
35.33
最高价
32.91
最低价
892,563
成交量
数据更新至: 2024-09-30
技术指标
31.37
MA5 (5日均线)
29.73
MA10 (10日均线)
30.01
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 | 33.75 | 35.33 | 32.91 | 35.33 | +9.99% | 892,563 | 3,072,340,195 |
| 2024-09-27 | 30.98 | 32.13 | 30.78 | 32.12 | +4.9% | 294,637 | 926,751,353 |
| 2024-09-26 | 29.81 | 30.63 | 29.6 | 30.62 | +2.75% | 415,911 | 1,249,161,526 |
| 2024-09-25 | 29.25 | 30.33 | 29.23 | 29.8 | +2.76% | 533,432 | 1,589,734,431 |
| 2024-09-24 | 28.08 | 29.02 | 27.5 | 29 | +4.35% | 433,697 | 1,231,930,366 |
| 2024-09-23 | 28.06 | 28.6 | 27.72 | 27.79 | -0.96% | 243,878 | 684,141,106 |
| 2024-09-20 | 27.92 | 28.29 | 27.47 | 28.06 | +0.68% | 244,745 | 682,090,850 |
| 2024-09-19 | 28.07 | 28.38 | 27.61 | 27.87 | +0.32% | 298,860 | 834,911,026 |
| 2024-09-18 | 29 | 29.13 | 27.43 | 27.78 | -4.07% | 437,675 | 1,221,116,817 |
| 2024-09-13 | 29.01 | 29.87 | 28.89 | 28.96 | -0.34% | 233,389 | 684,909,532 |
| 2024-09-12 | 29.66 | 29.73 | 29.04 | 29.06 | -0.89% | 140,676 | 412,745,451 |
| 2024-09-11 | 29.51 | 29.73 | 29.15 | 29.32 | -0.91% | 142,590 | 419,363,888 |
| 2024-09-10 | 29.47 | 29.7 | 28.86 | 29.59 | +0.58% | 232,613 | 681,329,034 |
| 2024-09-09 | 29.56 | 30.02 | 29.22 | 29.42 | -1.18% | 212,618 | 627,254,674 |
| 2024-09-06 | 30.46 | 30.56 | 29.76 | 29.77 | -2.23% | 191,819 | 575,319,998 |
| 2024-09-05 | 30.59 | 30.79 | 30.17 | 30.45 | -0.1% | 185,621 | 564,889,127 |
| 2024-09-04 | 30.32 | 30.73 | 30 | 30.48 | -1.71% | 208,919 | 634,389,718 |
| 2024-09-03 | 30.95 | 31.3 | 30.71 | 31.01 | -0.06% | 243,784 | 755,671,631 |
| 2024-09-02 | 32.53 | 32.75 | 30.98 | 31.03 | -4.96% | 383,642 | 1,213,579,986 |
| 2024-08-30 | 30.73 | 33.08 | 30.73 | 32.65 | +5.6% | 507,634 | 1,645,059,828 |
| 2024-08-29 | 29.84 | 31.09 | 29.73 | 30.92 | +2.55% | 269,460 | 824,881,767 |
| 2024-08-28 | 30.01 | 30.38 | 29.81 | 30.15 | +0.17% | 173,214 | 520,967,544 |
| 2024-08-27 | 31.3 | 31.3 | 30 | 30.1 | -3.71% | 282,887 | 859,135,791 |
| 2024-08-26 | 31.15 | 32.28 | 31.03 | 31.26 | +2.26% | 395,710 | 1,247,341,753 |
| 2024-08-23 | 29.92 | 30.74 | 29.9 | 30.57 | +1.36% | 186,136 | 566,115,592 |
| 2024-08-22 | 30.55 | 30.55 | 29.81 | 30.16 | -1.37% | 203,353 | 612,541,165 |
| 2024-08-21 | 30.2 | 31.29 | 30.1 | 30.58 | +0.72% | 236,640 | 727,719,227 |
| 2024-08-20 | 30.86 | 31.1 | 30.16 | 30.36 | -1.62% | 184,966 | 563,516,325 |
| 2024-08-19 | 30.35 | 31.3 | 30.2 | 30.86 | +0.78% | 225,996 | 699,873,619 |
| 2024-08-16 | 30.82 | 31.25 | 30.5 | 30.62 | -0.1% | 180,831 | 558,143,867 |
| 2024-08-15 | 30.81 | 31.37 | 30.46 | 30.65 | -1.19% | 257,015 | 792,962,744 |
| 2024-08-14 | 31.51 | 31.54 | 30.9 | 31.02 | -1.18% | 196,433 | 613,297,612 |
| 2024-08-13 | 30.85 | 31.58 | 30.72 | 31.39 | +1.65% | 226,586 | 708,059,379 |
| 2024-08-12 | 30.83 | 31.23 | 30.63 | 30.88 | +0.1% | 200,154 | 617,291,692 |
| 2024-08-09 | 30.8 | 31.36 | 30.6 | 30.85 | +2.39% | 397,864 | 1,232,085,352 |
| 2024-08-08 | 29.25 | 30.78 | 29.18 | 30.13 | +1.89% | 370,928 | 1,115,596,608 |
| 2024-08-07 | 30.01 | 30.22 | 29.42 | 29.57 | -1.6% | 287,184 | 856,727,599 |
| 2024-08-06 | 30.5 | 30.65 | 29.5 | 30.05 | +0.87% | 330,418 | 988,203,784 |
| 2024-08-05 | 31.78 | 32.02 | 29.64 | 29.79 | -7.54% | 718,756 | 2,203,510,542 |
| 2024-08-02 | 33.25 | 33.45 | 32.08 | 32.22 | -5.01% | 459,468 | 1,500,703,965 |
| 2024-08-01 | 33.8 | 34.34 | 33.43 | 33.92 | +1.59% | 360,934 | 1,224,760,724 |
| 2024-07-31 | 32.6 | 33.74 | 32.34 | 33.39 | +1.74% | 395,755 | 1,314,547,750 |
| 2024-07-30 | 32.31 | 32.91 | 31.83 | 32.82 | +0.83% | 316,912 | 1,031,247,585 |
| 2024-07-29 | 32.35 | 33.7 | 32.08 | 32.55 | +1.09% | 384,774 | 1,268,889,181 |
| 2024-07-26 | 32.3 | 32.54 | 31.68 | 32.2 | +0.34% | 322,329 | 1,034,983,146 |
| 2024-07-25 | 33.4 | 33.4 | 31.8 | 32.09 | -5.06% | 566,133 | 1,830,448,827 |
| 2024-07-24 | 33.6 | 34.39 | 33.31 | 33.8 | +0.36% | 451,675 | 1,529,863,104 |
| 2024-07-23 | 35.49 | 35.49 | 33.64 | 33.68 | -5.79% | 571,655 | 1,967,210,416 |
| 2024-07-22 | 35 | 36.11 | 34.88 | 35.75 | +1.82% | 444,916 | 1,587,720,005 |
| 2024-07-19 | 34.3 | 35.59 | 33.3 | 35.11 | -0.54% | 694,292 | 2,404,542,409 |
| 2024-07-18 | 34 | 35.68 | 32.93 | 35.3 | +1.82% | 807,541 | 2,757,132,683 |
| 2024-07-17 | 35.87 | 36.7 | 34.34 | 34.67 | -3.77% | 617,156 | 2,200,961,772 |
| 2024-07-16 | 34.3 | 36.19 | 34.3 | 36.03 | +3.68% | 659,167 | 2,327,808,077 |
| 2024-07-15 | 33.48 | 34.95 | 33.36 | 34.75 | +3.52% | 527,642 | 1,808,621,029 |
| 2024-07-12 | 33.3 | 33.71 | 32.8 | 33.57 | -0.42% | 328,700 | 1,092,826,924 |
| 2024-07-11 | 33.3 | 34.18 | 32.74 | 33.71 | +2.84% | 601,891 | 2,017,918,950 |
| 2024-07-10 | 32.81 | 33.19 | 32.6 | 32.78 | -1% | 364,989 | 1,198,402,335 |
| 2024-07-09 | 31.13 | 33.27 | 30.91 | 33.11 | +6.05% | 706,997 | 2,298,503,398 |
| 2024-07-08 | 31.5 | 31.89 | 31.14 | 31.22 | -0.73% | 289,018 | 910,614,465 |
| 2024-07-05 | 31.8 | 31.95 | 30.5 | 31.45 | -1.26% | 401,572 | 1,250,151,528 |
| 2024-07-04 | 32.11 | 32.55 | 31.7 | 31.85 | -1.64% | 400,982 | 1,286,730,963 |
| 2024-07-03 | 30.77 | 32.82 | 30.51 | 32.38 | +5.44% | 690,877 | 2,202,172,414 |
| 2024-07-02 | 31.3 | 31.62 | 30.56 | 30.71 | -2.1% | 288,764 | 895,764,799 |
| 2024-07-01 | 31.51 | 31.75 | 30.57 | 31.37 | -1.07% | 355,811 | 1,107,439,102 |
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：