股票概览
31.33
+10.01%
+2.85
30
开盘价
31.33
最高价
29.44
最低价
392,032
成交量
数据更新至: 2024-09-30
技术指标
27.19
MA5 (5日均线)
25.03
MA10 (10日均线)
24.32
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 | 30 | 31.33 | 29.44 | 31.33 | +10.01% | 392,032 | 1,191,747,300 |
| 2024-09-27 | 27.59 | 28.97 | 27.46 | 28.48 | +5.83% | 208,777 | 585,054,478 |
| 2024-09-26 | 25.09 | 27.02 | 24.94 | 26.91 | +8.38% | 264,910 | 687,718,452 |
| 2024-09-25 | 24.66 | 25.18 | 24.53 | 24.83 | +1.8% | 155,539 | 387,390,235 |
| 2024-09-24 | 23.4 | 24.4 | 23.23 | 24.39 | +5.08% | 134,932 | 322,916,954 |
| 2024-09-23 | 23.02 | 23.53 | 22.88 | 23.21 | +0.13% | 60,067 | 140,165,328 |
| 2024-09-20 | 23.12 | 23.19 | 22.81 | 23.18 | +0.26% | 48,480 | 111,482,672 |
| 2024-09-19 | 22.3 | 23.48 | 22.3 | 23.12 | +3.86% | 104,802 | 241,914,276 |
| 2024-09-18 | 22.53 | 22.57 | 21.87 | 22.26 | -1.37% | 56,639 | 125,157,234 |
| 2024-09-13 | 22.89 | 22.99 | 22.42 | 22.57 | -1.4% | 64,736 | 146,739,880 |
| 2024-09-12 | 23.15 | 23.45 | 22.89 | 22.89 | -1.12% | 48,067 | 110,959,892 |
| 2024-09-11 | 23.03 | 23.23 | 22.88 | 23.15 | -0.09% | 56,196 | 129,529,218 |
| 2024-09-10 | 23.66 | 23.7 | 22.83 | 23.17 | -2.32% | 79,148 | 182,996,537 |
| 2024-09-09 | 23.48 | 24.02 | 23.28 | 23.72 | +0.51% | 76,929 | 182,914,014 |
| 2024-09-06 | 24.02 | 24.18 | 23.57 | 23.6 | -1.67% | 55,370 | 131,873,761 |
| 2024-09-05 | 24 | 24.36 | 23.89 | 24 | +0.59% | 60,148 | 145,153,257 |
| 2024-09-04 | 23.8 | 24.17 | 23.74 | 23.86 | -0.38% | 56,465 | 135,098,767 |
| 2024-09-03 | 23.7 | 24.24 | 23.67 | 23.95 | +0.88% | 69,042 | 165,659,868 |
| 2024-09-02 | 23.88 | 24.5 | 23.29 | 23.74 | -1.62% | 144,367 | 345,866,620 |
| 2024-08-30 | 23.5 | 24.61 | 23.32 | 24.13 | +2.64% | 186,250 | 449,175,361 |
| 2024-08-29 | 22.75 | 23.64 | 22.55 | 23.51 | +2.35% | 63,934 | 148,741,254 |
| 2024-08-28 | 23.2 | 23.33 | 22.78 | 22.97 | -1.2% | 52,962 | 121,959,615 |
| 2024-08-27 | 23.86 | 23.98 | 23.21 | 23.25 | -3% | 61,970 | 145,709,665 |
| 2024-08-26 | 23.67 | 24.13 | 23.54 | 23.97 | +0.88% | 71,568 | 170,976,658 |
| 2024-08-23 | 23.18 | 23.9 | 23.07 | 23.76 | +2.28% | 62,500 | 147,219,230 |
| 2024-08-22 | 23.69 | 24 | 23.16 | 23.23 | -2.27% | 72,958 | 171,188,950 |
| 2024-08-21 | 23.55 | 23.82 | 23.43 | 23.77 | +0.68% | 62,332 | 147,417,658 |
| 2024-08-20 | 23.73 | 23.73 | 23.36 | 23.61 | -0.84% | 59,221 | 139,348,403 |
| 2024-08-19 | 23.03 | 23.93 | 22.9 | 23.81 | +3.3% | 96,945 | 229,192,916 |
| 2024-08-16 | 23.03 | 23.17 | 22.8 | 23.05 | -0.22% | 60,653 | 139,650,904 |
| 2024-08-15 | 22.92 | 23.35 | 22.82 | 23.1 | +0.48% | 77,608 | 179,247,453 |
| 2024-08-14 | 23.5 | 23.5 | 22.83 | 22.99 | -2.29% | 62,936 | 145,067,355 |
| 2024-08-13 | 23.71 | 23.87 | 23.23 | 23.53 | -1.42% | 57,318 | 134,361,868 |
| 2024-08-12 | 24 | 24.2 | 23.57 | 23.87 | +0.8% | 89,241 | 212,963,557 |
| 2024-08-09 | 24.12 | 24.26 | 23.67 | 23.68 | -2.11% | 82,014 | 196,208,931 |
| 2024-08-08 | 23.74 | 24.35 | 23.65 | 24.19 | +1% | 106,344 | 256,893,785 |
| 2024-08-07 | 24.5 | 24.5 | 23.76 | 23.95 | -2.76% | 116,169 | 279,130,080 |
| 2024-08-06 | 24.38 | 24.97 | 24.1 | 24.63 | +2.37% | 147,319 | 362,173,201 |
| 2024-08-05 | 23.8 | 24.97 | 23.8 | 24.06 | +2.12% | 245,865 | 600,031,326 |
| 2024-08-02 | 23.29 | 24.35 | 23.21 | 23.56 | +0.51% | 114,330 | 272,029,390 |
| 2024-08-01 | 23.88 | 24.02 | 23.34 | 23.44 | -2.37% | 109,518 | 258,468,935 |
| 2024-07-31 | 22.35 | 24.08 | 22.33 | 24.01 | +7.67% | 192,627 | 451,748,046 |
| 2024-07-30 | 22.52 | 22.64 | 22.19 | 22.3 | -1.11% | 67,372 | 150,644,202 |
| 2024-07-29 | 22.93 | 22.94 | 22.33 | 22.55 | -1.57% | 74,632 | 168,192,319 |
| 2024-07-26 | 22.69 | 23.06 | 22.61 | 22.91 | +0.97% | 68,668 | 156,654,715 |
| 2024-07-25 | 22.46 | 23.01 | 22.36 | 22.69 | +1.29% | 81,338 | 185,289,597 |
| 2024-07-24 | 22.94 | 23.25 | 22.3 | 22.4 | -2.52% | 102,773 | 232,889,158 |
| 2024-07-23 | 23.8 | 23.96 | 22.95 | 22.98 | -3.24% | 86,105 | 201,633,202 |
| 2024-07-22 | 23.7 | 24.12 | 23.48 | 23.75 | +0.13% | 70,110 | 166,698,862 |
| 2024-07-19 | 23.56 | 23.84 | 23.3 | 23.72 | -0.17% | 73,640 | 173,933,718 |
| 2024-07-18 | 23.77 | 23.83 | 23.55 | 23.76 | -1.08% | 85,682 | 202,873,419 |
| 2024-07-17 | 23.52 | 24.22 | 23.43 | 24.02 | +2% | 115,477 | 275,445,261 |
| 2024-07-16 | 23.92 | 23.92 | 23.38 | 23.55 | -1.59% | 95,440 | 224,671,569 |
| 2024-07-15 | 23.35 | 24.29 | 23.06 | 23.93 | +4.13% | 201,363 | 477,888,312 |
| 2024-07-12 | 22.8 | 23.08 | 22.66 | 22.98 | -0.61% | 91,763 | 209,890,422 |
| 2024-07-11 | 22.5 | 23.14 | 22.36 | 23.12 | +4.52% | 105,110 | 239,937,265 |
| 2024-07-10 | 21.98 | 22.45 | 21.76 | 22.12 | +0.55% | 76,345 | 169,714,266 |
| 2024-07-09 | 21.7 | 22.15 | 21.47 | 22 | +1.15% | 79,206 | 172,767,224 |
| 2024-07-08 | 22.4 | 22.4 | 21.65 | 21.75 | -2.95% | 86,357 | 189,293,493 |
| 2024-07-05 | 22.34 | 22.53 | 22.05 | 22.41 | +0.04% | 59,981 | 133,990,971 |
| 2024-07-04 | 23.3 | 23.3 | 22.34 | 22.4 | -4.19% | 131,710 | 299,069,406 |
| 2024-07-03 | 23.09 | 23.48 | 23.01 | 23.38 | +1.26% | 87,828 | 204,777,446 |
| 2024-07-02 | 23.34 | 23.48 | 22.97 | 23.09 | -1.03% | 74,836 | 173,949,083 |
| 2024-07-01 | 22.85 | 23.35 | 22.79 | 23.33 | +1.52% | 77,339 | 178,521,013 |
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：