股票概览
32.99
+8.88%
+2.69
32
开盘价
33.13
最高价
31.43
最低价
513,804
成交量
数据更新至: 2024-09-30
技术指标
29.82
MA5 (5日均线)
29.34
MA10 (10日均线)
29.37
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 | 33.13 | 31.43 | 32.99 | +8.88% | 513,804 | 1,663,912,151 |
| 2024-09-27 | 28.87 | 30.44 | 28.85 | 30.3 | +6.39% | 285,462 | 850,932,247 |
| 2024-09-26 | 28.36 | 28.48 | 27.56 | 28.48 | +0.04% | 275,021 | 771,200,122 |
| 2024-09-25 | 28.9 | 29.66 | 28.34 | 28.47 | -1.32% | 256,989 | 745,811,808 |
| 2024-09-24 | 28.3 | 28.87 | 27.47 | 28.85 | +1.98% | 141,651 | 398,947,968 |
| 2024-09-23 | 29.43 | 29.44 | 28.24 | 28.29 | -0.77% | 83,249 | 238,619,829 |
| 2024-09-20 | 28.87 | 29.18 | 28.24 | 28.51 | -1.35% | 71,437 | 203,850,546 |
| 2024-09-19 | 29.37 | 29.49 | 28.56 | 28.9 | -1.6% | 80,388 | 231,987,513 |
| 2024-09-18 | 29.3 | 29.57 | 28.88 | 29.37 | +0.62% | 40,703 | 119,038,221 |
| 2024-09-13 | 29.8 | 29.85 | 29.18 | 29.19 | -1.65% | 32,169 | 94,541,962 |
| 2024-09-12 | 29.67 | 30.1 | 29.3 | 29.68 | +0.03% | 32,091 | 95,482,711 |
| 2024-09-11 | 29.17 | 29.82 | 29.12 | 29.67 | +1.3% | 41,639 | 123,311,876 |
| 2024-09-10 | 28.78 | 29.57 | 28.78 | 29.29 | +0.79% | 44,827 | 130,645,404 |
| 2024-09-09 | 29.01 | 29.26 | 28.56 | 29.06 | -0.14% | 60,353 | 174,193,882 |
| 2024-09-06 | 29.51 | 29.7 | 28.85 | 29.1 | -1.49% | 48,915 | 142,674,090 |
| 2024-09-05 | 30.09 | 30.26 | 29.37 | 29.54 | -1.53% | 55,394 | 164,148,889 |
| 2024-09-04 | 29.4 | 30.22 | 29.37 | 30 | +1.35% | 58,128 | 174,328,336 |
| 2024-09-03 | 28.9 | 29.87 | 28.65 | 29.6 | +2.42% | 64,761 | 190,516,434 |
| 2024-09-02 | 29.25 | 29.25 | 28.71 | 28.9 | -1.3% | 58,053 | 167,843,139 |
| 2024-08-30 | 29.13 | 29.52 | 28.91 | 29.28 | +0.45% | 76,605 | 224,621,721 |
| 2024-08-29 | 29.07 | 29.41 | 28.95 | 29.15 | +0.17% | 55,417 | 161,910,106 |
| 2024-08-28 | 29.37 | 29.37 | 28.27 | 29.1 | +0.73% | 50,911 | 147,253,278 |
| 2024-08-27 | 28.1 | 29.16 | 28.03 | 28.89 | +2.48% | 68,259 | 196,241,693 |
| 2024-08-26 | 29.68 | 29.77 | 28.11 | 28.19 | -5.37% | 75,266 | 215,792,892 |
| 2024-08-23 | 29.71 | 29.85 | 29.39 | 29.79 | -0.33% | 71,372 | 211,091,064 |
| 2024-08-22 | 29.88 | 30.21 | 29.52 | 29.89 | 0% | 31,141 | 92,927,222 |
| 2024-08-21 | 29.65 | 30.09 | 29.48 | 29.89 | +0.1% | 36,827 | 109,850,349 |
| 2024-08-20 | 30.04 | 30.04 | 29.4 | 29.86 | -0.73% | 52,196 | 154,935,229 |
| 2024-08-19 | 30.19 | 30.49 | 29.95 | 30.08 | -0.86% | 36,684 | 110,555,108 |
| 2024-08-16 | 30.5 | 30.68 | 30.22 | 30.34 | -0.88% | 42,464 | 129,133,987 |
| 2024-08-15 | 30.08 | 30.77 | 29.6 | 30.61 | +1.32% | 45,655 | 138,571,470 |
| 2024-08-14 | 30.54 | 30.54 | 30.15 | 30.21 | -1.02% | 27,558 | 83,462,923 |
| 2024-08-13 | 30.43 | 30.72 | 30.31 | 30.52 | -0.23% | 18,582 | 56,645,942 |
| 2024-08-12 | 30.6 | 30.75 | 30.26 | 30.59 | -0.29% | 28,723 | 87,642,135 |
| 2024-08-09 | 30.75 | 31.11 | 30.33 | 30.68 | +0.16% | 37,076 | 113,931,702 |
| 2024-08-08 | 30.39 | 30.76 | 29.96 | 30.63 | +0.62% | 39,606 | 120,658,129 |
| 2024-08-07 | 30.6 | 31.11 | 30.44 | 30.44 | -0.52% | 28,964 | 89,013,399 |
| 2024-08-06 | 30.85 | 30.94 | 30.26 | 30.6 | -0.65% | 39,850 | 121,570,477 |
| 2024-08-05 | 30.48 | 31.01 | 30.22 | 30.8 | +0.1% | 87,833 | 268,538,385 |
| 2024-08-02 | 30.58 | 30.87 | 30.12 | 30.77 | -0.29% | 77,860 | 238,377,042 |
| 2024-08-01 | 32.12 | 32.12 | 30.8 | 30.86 | -3.98% | 100,359 | 313,993,421 |
| 2024-07-31 | 31.71 | 32.2 | 31.55 | 32.14 | +1.07% | 90,179 | 287,513,854 |
| 2024-07-30 | 31.55 | 31.96 | 31.13 | 31.8 | +0.63% | 41,088 | 129,491,334 |
| 2024-07-29 | 31.68 | 32.12 | 31.4 | 31.6 | -1.19% | 52,074 | 164,570,273 |
| 2024-07-26 | 31.12 | 32.02 | 30.53 | 31.98 | +2.14% | 71,759 | 224,114,219 |
| 2024-07-25 | 31.6 | 31.6 | 30.52 | 31.31 | -1.48% | 67,331 | 208,677,783 |
| 2024-07-24 | 31.1 | 31.78 | 31.02 | 31.78 | +1.6% | 69,665 | 219,413,150 |
| 2024-07-23 | 31.85 | 31.93 | 31.21 | 31.28 | -2.25% | 59,505 | 187,425,063 |
| 2024-07-22 | 32.3 | 32.45 | 31.46 | 32 | +0.38% | 83,781 | 267,346,144 |
| 2024-07-19 | 30.9 | 32.07 | 30.81 | 31.88 | +2.61% | 82,643 | 262,189,468 |
| 2024-07-18 | 30.82 | 31.18 | 30.31 | 31.07 | +0.88% | 51,478 | 158,615,467 |
| 2024-07-17 | 30.51 | 31.12 | 30.34 | 30.8 | +0.49% | 71,050 | 218,536,051 |
| 2024-07-16 | 29.92 | 30.72 | 29.7 | 30.65 | +2.13% | 77,931 | 235,683,410 |
| 2024-07-15 | 30.6 | 30.61 | 29.91 | 30.01 | -2.31% | 45,074 | 135,563,209 |
| 2024-07-12 | 31.09 | 31.26 | 30.43 | 30.72 | -1.85% | 72,933 | 223,508,056 |
| 2024-07-11 | 30.34 | 31.31 | 29.96 | 31.3 | +4.33% | 85,950 | 265,217,425 |
| 2024-07-10 | 29.84 | 30.15 | 29.54 | 30 | 0% | 48,523 | 144,940,906 |
| 2024-07-09 | 30.11 | 30.35 | 29.68 | 30 | -1.48% | 95,226 | 285,405,466 |
| 2024-07-08 | 30.83 | 30.98 | 30.11 | 30.45 | -1.65% | 67,658 | 205,543,202 |
| 2024-07-05 | 30.5 | 31.17 | 30.22 | 30.96 | +1.84% | 74,318 | 228,422,052 |
| 2024-07-04 | 30.71 | 30.99 | 30.36 | 30.4 | -1.36% | 52,160 | 159,594,107 |
| 2024-07-03 | 31 | 31.13 | 29.42 | 30.82 | -1.75% | 115,461 | 352,654,221 |
| 2024-07-02 | 32.18 | 32.29 | 31.21 | 31.37 | -1.75% | 49,457 | 156,926,362 |
| 2024-07-01 | 31.92 | 32.13 | 31.16 | 31.93 | 0% | 60,868 | 192,798,547 |
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：