股票概览
37.39
+10%
+3.4
37
开盘价
37.39
最高价
35.5
最低价
41,163
成交量
数据更新至: 2024-09-30
技术指标
32.47
MA5 (5日均线)
30.41
MA10 (10日均线)
29.15
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 | 37 | 37.39 | 35.5 | 37.39 | +10% | 41,163 | 151,682,197 |
| 2024-09-27 | 31.73 | 34 | 31.73 | 33.99 | +8.35% | 12,790 | 41,715,998 |
| 2024-09-26 | 29.87 | 31.37 | 29.52 | 31.37 | +5.55% | 19,641 | 59,997,376 |
| 2024-09-25 | 30.46 | 30.55 | 29.72 | 29.72 | -0.6% | 14,633 | 44,141,376 |
| 2024-09-24 | 29.2 | 29.9 | 28.7 | 29.9 | +2.82% | 15,483 | 45,635,386 |
| 2024-09-23 | 28.86 | 29.43 | 28.7 | 29.08 | +1.08% | 7,876 | 22,945,490 |
| 2024-09-20 | 28.62 | 28.98 | 28.48 | 28.77 | +0.98% | 9,241 | 26,571,795 |
| 2024-09-19 | 27.85 | 28.79 | 27.56 | 28.49 | +3% | 10,807 | 30,570,095 |
| 2024-09-18 | 27.57 | 27.85 | 27.24 | 27.66 | -0.11% | 5,620 | 15,462,277 |
| 2024-09-13 | 27.95 | 28.09 | 27.58 | 27.69 | -0.93% | 7,659 | 21,257,472 |
| 2024-09-12 | 27.64 | 28.82 | 27.64 | 27.95 | -0.14% | 6,419 | 18,082,482 |
| 2024-09-11 | 27.7 | 28 | 27.6 | 27.99 | +0.76% | 6,957 | 19,387,581 |
| 2024-09-10 | 27.2 | 27.96 | 26.74 | 27.78 | +2.13% | 9,395 | 25,643,331 |
| 2024-09-09 | 27.21 | 27.5 | 26.91 | 27.2 | -0.55% | 7,436 | 20,195,454 |
| 2024-09-06 | 28.11 | 28.27 | 27.29 | 27.35 | -2.53% | 5,936 | 16,375,846 |
| 2024-09-05 | 27.84 | 28.4 | 27.84 | 28.06 | +0.68% | 7,892 | 22,189,605 |
| 2024-09-04 | 27.75 | 28.2 | 27.55 | 27.87 | -0.32% | 7,246 | 20,190,509 |
| 2024-09-03 | 27.84 | 28.29 | 27.58 | 27.96 | +0.65% | 8,823 | 24,619,721 |
| 2024-09-02 | 29.05 | 29.06 | 27.52 | 27.78 | -4.4% | 15,828 | 44,508,204 |
| 2024-08-30 | 27.66 | 29.54 | 27.66 | 29.06 | +4.8% | 17,870 | 51,692,229 |
| 2024-08-29 | 27.14 | 27.87 | 26.4 | 27.73 | +1.99% | 12,709 | 34,795,316 |
| 2024-08-28 | 26.63 | 27.25 | 26.36 | 27.19 | +1.76% | 11,307 | 30,437,074 |
| 2024-08-27 | 26.82 | 27.41 | 26.54 | 26.72 | -0.34% | 13,189 | 35,432,106 |
| 2024-08-26 | 26.79 | 27.25 | 26.61 | 26.81 | +0.11% | 9,275 | 24,927,717 |
| 2024-08-23 | 26.63 | 27 | 26.5 | 26.78 | +0.56% | 13,287 | 35,582,948 |
| 2024-08-22 | 27.15 | 27.59 | 26.51 | 26.63 | -1.92% | 11,420 | 30,669,561 |
| 2024-08-21 | 27.59 | 27.8 | 27.1 | 27.15 | -1.02% | 6,305 | 17,301,517 |
| 2024-08-20 | 28.37 | 28.59 | 27.33 | 27.43 | -3.35% | 9,328 | 25,858,945 |
| 2024-08-19 | 27.74 | 28.87 | 27.6 | 28.38 | +2.49% | 11,255 | 31,930,174 |
| 2024-08-16 | 27.6 | 28.1 | 27.47 | 27.69 | +0.07% | 7,360 | 20,447,534 |
| 2024-08-15 | 27.34 | 28.37 | 26.88 | 27.67 | +1.92% | 10,578 | 29,318,744 |
| 2024-08-14 | 27.5 | 27.61 | 27.04 | 27.15 | -1.16% | 5,331 | 14,526,138 |
| 2024-08-13 | 27.5 | 27.6 | 27.15 | 27.47 | +0.26% | 4,708 | 12,893,240 |
| 2024-08-12 | 27.82 | 27.92 | 27.24 | 27.4 | -1.51% | 7,765 | 21,286,664 |
| 2024-08-09 | 28.6 | 28.8 | 27.8 | 27.82 | -2.21% | 8,644 | 24,286,411 |
| 2024-08-08 | 28.46 | 28.8 | 27.73 | 28.45 | -0.52% | 10,101 | 28,510,515 |
| 2024-08-07 | 28.82 | 29.19 | 28.33 | 28.6 | -0.8% | 7,517 | 21,561,467 |
| 2024-08-06 | 28.58 | 29.23 | 28.56 | 28.83 | +1.3% | 12,577 | 36,227,790 |
| 2024-08-05 | 28.05 | 29.49 | 28.05 | 28.46 | -2.06% | 12,044 | 34,781,625 |
| 2024-08-02 | 29.69 | 30.25 | 29.02 | 29.06 | -3.13% | 10,084 | 29,874,206 |
| 2024-08-01 | 29.7 | 30.36 | 29.55 | 30 | +1.01% | 13,752 | 41,187,229 |
| 2024-07-31 | 28.05 | 29.8 | 27.76 | 29.7 | +5.36% | 18,890 | 55,108,773 |
| 2024-07-30 | 27.8 | 28.36 | 27.8 | 28.19 | +0.39% | 12,992 | 36,487,369 |
| 2024-07-29 | 28.66 | 28.66 | 28 | 28.08 | -2.3% | 10,805 | 30,468,992 |
| 2024-07-26 | 28.75 | 29.11 | 28.41 | 28.74 | -0.03% | 10,102 | 28,996,413 |
| 2024-07-25 | 28.46 | 29.29 | 28.26 | 28.75 | +0.52% | 12,763 | 36,686,043 |
| 2024-07-24 | 29.37 | 29.57 | 28.54 | 28.6 | -2.56% | 14,538 | 41,981,747 |
| 2024-07-23 | 30.26 | 30.44 | 29.33 | 29.35 | -3.39% | 12,482 | 37,314,011 |
| 2024-07-22 | 30.14 | 30.86 | 30.09 | 30.38 | +1.47% | 13,210 | 40,286,593 |
| 2024-07-19 | 29.19 | 30.19 | 29.04 | 29.94 | +2.08% | 10,662 | 31,795,141 |
| 2024-07-18 | 29.47 | 29.6 | 28.88 | 29.33 | -0.98% | 10,626 | 30,965,968 |
| 2024-07-17 | 29.82 | 30.18 | 29.57 | 29.62 | -0.4% | 10,041 | 29,925,064 |
| 2024-07-16 | 29.42 | 29.85 | 29.12 | 29.74 | +0.85% | 8,613 | 25,414,075 |
| 2024-07-15 | 30.28 | 30.28 | 29.42 | 29.49 | -2.99% | 14,622 | 43,378,235 |
| 2024-07-12 | 30.61 | 30.88 | 30.16 | 30.4 | -1.62% | 9,112 | 27,750,236 |
| 2024-07-11 | 30.77 | 30.98 | 30.23 | 30.9 | +2.62% | 12,718 | 39,022,498 |
| 2024-07-10 | 30.1 | 30.77 | 29.76 | 30.11 | -0.13% | 12,400 | 37,540,666 |
| 2024-07-09 | 30.05 | 30.4 | 29.27 | 30.15 | +0.4% | 15,426 | 46,190,426 |
| 2024-07-08 | 31.04 | 31.1 | 29.83 | 30.03 | -3.75% | 15,120 | 45,850,913 |
| 2024-07-05 | 31 | 31.73 | 30.57 | 31.2 | +0.22% | 13,408 | 41,731,939 |
| 2024-07-04 | 31.97 | 32.54 | 30.96 | 31.13 | -1.67% | 28,381 | 89,371,338 |
| 2024-07-03 | 32.35 | 32.54 | 31.45 | 31.66 | -2.1% | 26,221 | 83,226,600 |
| 2024-07-02 | 31.97 | 32.74 | 31.8 | 32.34 | +1.99% | 25,188 | 81,570,657 |
| 2024-07-01 | 31.92 | 31.92 | 30.78 | 31.71 | -0.16% | 13,014 | 40,783,923 |
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：