股票概览
32.55
+10%
+2.96
31.5
开盘价
32.55
最高价
31.46
最低价
192,622
成交量
数据更新至: 2024-09-30
技术指标
29.09
MA5 (5日均线)
27.92
MA10 (10日均线)
27.17
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 | 31.5 | 32.55 | 31.46 | 32.55 | +10% | 192,622 | 623,257,254 |
| 2024-09-27 | 29 | 30 | 28.6 | 29.59 | +4.19% | 88,625 | 261,905,915 |
| 2024-09-26 | 27.2 | 28.42 | 27.01 | 28.4 | +4.26% | 92,989 | 257,423,933 |
| 2024-09-25 | 27.89 | 28.24 | 27.22 | 27.24 | -1.55% | 102,881 | 285,189,827 |
| 2024-09-24 | 27.11 | 27.78 | 26.57 | 27.67 | +2.48% | 105,160 | 286,836,266 |
| 2024-09-23 | 27.01 | 27.43 | 26.81 | 27 | -0.37% | 51,723 | 140,078,564 |
| 2024-09-20 | 27 | 27.36 | 26.79 | 27.1 | +0.41% | 62,316 | 168,454,539 |
| 2024-09-19 | 27.01 | 27.33 | 26.45 | 26.99 | +1.28% | 44,927 | 121,142,172 |
| 2024-09-18 | 26 | 26.85 | 25.84 | 26.65 | +2.66% | 49,916 | 131,935,199 |
| 2024-09-13 | 26.66 | 26.9 | 25.92 | 25.96 | -2.22% | 34,216 | 89,733,841 |
| 2024-09-12 | 26.97 | 27.49 | 26.53 | 26.55 | -1.3% | 31,703 | 85,347,748 |
| 2024-09-11 | 26.21 | 27.15 | 26.13 | 26.9 | +2.32% | 41,568 | 111,608,390 |
| 2024-09-10 | 25.99 | 26.48 | 25.62 | 26.29 | +2.1% | 47,550 | 124,098,490 |
| 2024-09-09 | 26.07 | 26.38 | 25.6 | 25.75 | -1.64% | 45,283 | 116,805,290 |
| 2024-09-06 | 26.71 | 26.9 | 26.12 | 26.18 | -1.95% | 33,927 | 89,533,346 |
| 2024-09-05 | 26.99 | 26.99 | 26.49 | 26.7 | -0.04% | 37,720 | 100,806,634 |
| 2024-09-04 | 26.33 | 27.11 | 26.25 | 26.71 | +0.83% | 40,844 | 109,352,692 |
| 2024-09-03 | 26.13 | 26.86 | 25.91 | 26.49 | +1.18% | 51,932 | 137,440,601 |
| 2024-09-02 | 26.35 | 26.68 | 25.9 | 26.18 | -0.98% | 55,352 | 145,603,314 |
| 2024-08-30 | 25.49 | 26.95 | 25.37 | 26.44 | +2.8% | 88,806 | 234,384,232 |
| 2024-08-29 | 24.61 | 25.93 | 24.43 | 25.72 | +4.55% | 74,151 | 188,392,530 |
| 2024-08-28 | 25 | 25.43 | 24.54 | 24.6 | -2.92% | 72,751 | 180,801,048 |
| 2024-08-27 | 25.5 | 25.65 | 25.16 | 25.34 | -1.55% | 33,904 | 85,849,280 |
| 2024-08-26 | 25.92 | 26.06 | 25.3 | 25.74 | -0.73% | 42,629 | 109,851,055 |
| 2024-08-23 | 26.04 | 26.25 | 25.58 | 25.93 | -0.23% | 50,015 | 129,461,204 |
| 2024-08-22 | 25.72 | 26.3 | 25.5 | 25.99 | +1.05% | 81,548 | 211,574,975 |
| 2024-08-21 | 26.42 | 26.47 | 25.37 | 25.72 | -2.91% | 92,855 | 239,337,538 |
| 2024-08-20 | 27.01 | 27.19 | 26.44 | 26.49 | -2.21% | 46,174 | 122,928,060 |
| 2024-08-19 | 27.1 | 27.59 | 27.01 | 27.09 | 0% | 39,812 | 108,787,520 |
| 2024-08-16 | 27.45 | 27.68 | 26.73 | 27.09 | -1.13% | 57,904 | 156,717,590 |
| 2024-08-15 | 27.5 | 28.08 | 27.27 | 27.4 | -0.54% | 56,508 | 155,882,111 |
| 2024-08-14 | 28.12 | 28.19 | 27.4 | 27.55 | -2.1% | 48,069 | 133,085,669 |
| 2024-08-13 | 28.83 | 28.83 | 27.61 | 28.14 | -2.12% | 103,856 | 291,209,679 |
| 2024-08-12 | 28.33 | 28.92 | 28.09 | 28.75 | +2.64% | 109,284 | 313,619,517 |
| 2024-08-09 | 28 | 28.69 | 27.56 | 28.01 | +1.63% | 116,563 | 328,869,718 |
| 2024-08-08 | 27.04 | 27.58 | 26.88 | 27.56 | +1.47% | 48,659 | 132,762,840 |
| 2024-08-07 | 26.4 | 27.47 | 26.2 | 27.16 | +2.88% | 67,609 | 182,809,147 |
| 2024-08-06 | 26.28 | 26.59 | 25.92 | 26.4 | +1.3% | 46,783 | 122,679,110 |
| 2024-08-05 | 26.18 | 26.76 | 25.93 | 26.06 | -0.53% | 41,007 | 107,718,313 |
| 2024-08-02 | 26.31 | 26.82 | 26.2 | 26.2 | -1.06% | 33,038 | 87,350,718 |
| 2024-08-01 | 27.41 | 27.72 | 26.32 | 26.48 | -3.39% | 53,386 | 142,823,817 |
| 2024-07-31 | 26.43 | 27.45 | 26.18 | 27.41 | +4.22% | 49,877 | 135,077,386 |
| 2024-07-30 | 26.8 | 27.1 | 26.11 | 26.3 | -2.63% | 43,761 | 115,587,030 |
| 2024-07-29 | 28.2 | 28.2 | 26.92 | 27.01 | -4.12% | 59,071 | 160,871,238 |
| 2024-07-26 | 27.16 | 28.35 | 27.13 | 28.17 | +3.8% | 51,113 | 142,994,845 |
| 2024-07-25 | 26.53 | 27.37 | 26.48 | 27.14 | +1.84% | 39,596 | 107,006,477 |
| 2024-07-24 | 27.03 | 27.35 | 26.63 | 26.65 | -2.17% | 39,264 | 106,040,052 |
| 2024-07-23 | 27.76 | 28.27 | 27.18 | 27.24 | -2.3% | 39,976 | 110,250,021 |
| 2024-07-22 | 27.8 | 28.34 | 27.72 | 27.88 | +0.32% | 56,212 | 157,311,096 |
| 2024-07-19 | 27.56 | 27.98 | 27.42 | 27.79 | -0.04% | 38,375 | 106,460,721 |
| 2024-07-18 | 27.12 | 28.16 | 27.1 | 27.8 | +1.87% | 67,287 | 186,797,020 |
| 2024-07-17 | 27.48 | 27.48 | 26.9 | 27.29 | -0.29% | 36,627 | 99,742,952 |
| 2024-07-16 | 27.4 | 27.51 | 27 | 27.37 | +0.26% | 36,141 | 98,633,781 |
| 2024-07-15 | 27.8 | 27.9 | 27.27 | 27.3 | -1.8% | 32,246 | 88,760,870 |
| 2024-07-12 | 27.55 | 28.08 | 27.38 | 27.8 | +1.13% | 49,584 | 137,809,946 |
| 2024-07-11 | 27.18 | 27.68 | 27.1 | 27.49 | +1.59% | 48,091 | 131,750,228 |
| 2024-07-10 | 27.07 | 27.56 | 26.75 | 27.06 | -0.62% | 45,940 | 124,446,160 |
| 2024-07-09 | 26.7 | 27.5 | 26.5 | 27.23 | +2.41% | 61,945 | 167,213,310 |
| 2024-07-08 | 25.92 | 27.07 | 25.74 | 26.59 | +0.19% | 81,809 | 217,035,559 |
| 2024-07-05 | 26.15 | 26.59 | 25.33 | 26.54 | +1.07% | 69,552 | 180,474,662 |
| 2024-07-04 | 26.47 | 26.75 | 26.19 | 26.26 | -0.79% | 47,807 | 126,512,836 |
| 2024-07-03 | 26.75 | 27.23 | 26.42 | 26.47 | -1.53% | 36,423 | 97,320,645 |
| 2024-07-02 | 27.14 | 27.97 | 26.7 | 26.88 | +0.07% | 99,215 | 270,847,114 |
| 2024-07-01 | 27.68 | 27.75 | 26.33 | 26.86 | -2.96% | 75,650 | 203,036,270 |
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：