股票概览
36.68
+9.1%
+3.06
35.5
开盘价
36.97
最高价
34.18
最低价
35,316
成交量
数据更新至: 2024-09-30
技术指标
32.85
MA5 (5日均线)
30.42
MA10 (10日均线)
29.91
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 | 35.5 | 36.97 | 34.18 | 36.68 | +9.1% | 35,316 | 126,084,432 |
| 2024-09-27 | 32.7 | 34 | 32.4 | 33.62 | +2.41% | 19,815 | 65,880,791 |
| 2024-09-26 | 32.16 | 32.83 | 31.5 | 32.83 | +2.56% | 28,315 | 91,195,799 |
| 2024-09-25 | 29.4 | 32.01 | 29.4 | 32.01 | +10% | 13,540 | 42,314,873 |
| 2024-09-24 | 28.08 | 29.1 | 28.08 | 29.1 | +2.94% | 8,601 | 24,751,487 |
| 2024-09-23 | 27.66 | 29.1 | 27.61 | 28.27 | +1.62% | 8,705 | 24,709,268 |
| 2024-09-20 | 28.2 | 28.45 | 27.65 | 27.82 | -1.35% | 3,853 | 10,729,036 |
| 2024-09-19 | 28.06 | 28.54 | 27.69 | 28.2 | +1.95% | 4,516 | 12,702,125 |
| 2024-09-18 | 28.3 | 28.3 | 27.28 | 27.66 | -1.21% | 4,117 | 11,363,184 |
| 2024-09-13 | 29.26 | 29.26 | 28 | 28 | -3.05% | 4,277 | 12,157,558 |
| 2024-09-12 | 29.37 | 29.56 | 28.88 | 28.88 | -0.96% | 5,297 | 15,507,693 |
| 2024-09-11 | 29.11 | 29.4 | 28.93 | 29.16 | +0.17% | 4,537 | 13,241,381 |
| 2024-09-10 | 29.02 | 29.26 | 28.51 | 29.11 | +0.03% | 4,307 | 12,443,599 |
| 2024-09-09 | 29.09 | 29.37 | 28.81 | 29.1 | -0.1% | 3,846 | 11,184,525 |
| 2024-09-06 | 29.54 | 29.66 | 29.06 | 29.13 | -1.55% | 5,815 | 16,982,606 |
| 2024-09-05 | 29.8 | 29.99 | 29.42 | 29.59 | -0.44% | 4,192 | 12,433,260 |
| 2024-09-04 | 30.1 | 30.39 | 29.7 | 29.72 | -1.43% | 4,579 | 13,712,825 |
| 2024-09-03 | 29.3 | 30.39 | 29.3 | 30.15 | +2.62% | 10,003 | 30,083,190 |
| 2024-09-02 | 29.82 | 30.2 | 29.28 | 29.38 | -1.44% | 6,256 | 18,562,852 |
| 2024-08-30 | 31 | 31 | 29.55 | 29.81 | -0.23% | 10,640 | 31,937,283 |
| 2024-08-29 | 29.5 | 29.89 | 29.31 | 29.88 | +0.84% | 6,553 | 19,433,024 |
| 2024-08-28 | 28.43 | 29.8 | 28.43 | 29.63 | +3.67% | 9,281 | 27,173,721 |
| 2024-08-27 | 29.05 | 29.28 | 28.53 | 28.58 | -1.62% | 8,873 | 25,586,587 |
| 2024-08-26 | 27.9 | 30.3 | 27.69 | 29.05 | +4.5% | 13,930 | 40,647,589 |
| 2024-08-23 | 28.4 | 28.47 | 27.77 | 27.8 | -2.15% | 7,498 | 20,968,791 |
| 2024-08-22 | 29.87 | 29.87 | 28.36 | 28.41 | -3.04% | 9,534 | 27,573,048 |
| 2024-08-21 | 29.34 | 29.98 | 29.2 | 29.3 | -0.44% | 4,830 | 14,284,932 |
| 2024-08-20 | 29.97 | 30.4 | 29.35 | 29.43 | -2.29% | 5,519 | 16,422,737 |
| 2024-08-19 | 29.89 | 30.7 | 29.81 | 30.12 | +0.1% | 6,552 | 19,794,240 |
| 2024-08-16 | 30.95 | 30.95 | 30.08 | 30.09 | -2.59% | 6,506 | 19,815,858 |
| 2024-08-15 | 30.61 | 31.24 | 30.19 | 30.89 | +0.68% | 7,987 | 24,593,450 |
| 2024-08-14 | 31.16 | 31.18 | 30.65 | 30.68 | -1.79% | 5,893 | 18,186,505 |
| 2024-08-13 | 31.31 | 31.67 | 30.78 | 31.24 | -0.98% | 8,634 | 26,789,088 |
| 2024-08-12 | 32.2 | 32.32 | 30.99 | 31.55 | -1.71% | 15,799 | 49,810,984 |
| 2024-08-09 | 32.87 | 33.52 | 31.94 | 32.1 | -2.34% | 17,304 | 56,626,198 |
| 2024-08-08 | 32 | 34.68 | 31.66 | 32.87 | +2.24% | 29,318 | 98,227,183 |
| 2024-08-07 | 31.26 | 32.28 | 30.89 | 32.15 | +2.39% | 16,620 | 52,614,548 |
| 2024-08-06 | 30.81 | 31.4 | 30.7 | 31.4 | +2.21% | 15,440 | 48,161,022 |
| 2024-08-05 | 30.13 | 31.79 | 30.13 | 30.72 | +0.62% | 18,537 | 57,627,991 |
| 2024-08-02 | 30.44 | 31.23 | 30.31 | 30.53 | -0.49% | 9,368 | 28,829,103 |
| 2024-08-01 | 30.89 | 31 | 30.5 | 30.68 | -0.65% | 9,596 | 29,439,985 |
| 2024-07-31 | 30 | 30.9 | 29.51 | 30.88 | +3.07% | 11,075 | 33,878,014 |
| 2024-07-30 | 29.69 | 30.1 | 29.34 | 29.96 | +0.81% | 6,343 | 18,879,587 |
| 2024-07-29 | 30.01 | 30.27 | 29.65 | 29.72 | -1.49% | 6,266 | 18,698,249 |
| 2024-07-26 | 29.63 | 30.29 | 29.56 | 30.17 | +1.75% | 7,233 | 21,705,977 |
| 2024-07-25 | 29.27 | 30.2 | 29.14 | 29.65 | +0.78% | 8,098 | 24,126,328 |
| 2024-07-24 | 29.7 | 30.1 | 28.88 | 29.42 | +0.93% | 10,127 | 29,920,002 |
| 2024-07-23 | 30.2 | 30.2 | 29.1 | 29.15 | -3.16% | 6,230 | 18,434,692 |
| 2024-07-22 | 29.85 | 30.38 | 29.81 | 30.1 | +0.27% | 5,315 | 15,960,410 |
| 2024-07-19 | 29.24 | 30.13 | 29.08 | 30.02 | +1.94% | 6,457 | 19,240,579 |
| 2024-07-18 | 29.9 | 29.9 | 29.12 | 29.45 | -1.83% | 7,506 | 22,114,911 |
| 2024-07-17 | 29.95 | 30.24 | 29.78 | 30 | 0% | 5,186 | 15,590,987 |
| 2024-07-16 | 30.2 | 30.46 | 29.75 | 30 | +0.13% | 5,625 | 16,883,384 |
| 2024-07-15 | 30.8 | 30.82 | 29.92 | 29.96 | -2.79% | 6,498 | 19,587,875 |
| 2024-07-12 | 31.52 | 31.52 | 30.72 | 30.82 | -1.94% | 6,482 | 20,108,168 |
| 2024-07-11 | 30.99 | 31.52 | 30.89 | 31.43 | +3.15% | 7,318 | 22,889,628 |
| 2024-07-10 | 30.31 | 30.89 | 29.79 | 30.47 | +0.26% | 5,740 | 17,557,356 |
| 2024-07-09 | 30.07 | 30.49 | 29.37 | 30.39 | +1.47% | 7,283 | 21,847,291 |
| 2024-07-08 | 31.06 | 31.11 | 29.84 | 29.95 | -3.82% | 7,874 | 23,887,953 |
| 2024-07-05 | 31.06 | 31.5 | 30.75 | 31.14 | -0.32% | 5,112 | 15,879,839 |
| 2024-07-04 | 31.95 | 32 | 30.88 | 31.24 | -2.22% | 9,172 | 28,766,794 |
| 2024-07-03 | 32.7 | 32.7 | 31.52 | 31.95 | -2.29% | 12,372 | 39,507,777 |
| 2024-07-02 | 33.36 | 33.57 | 32.55 | 32.7 | -1.98% | 7,477 | 24,730,468 |
| 2024-07-01 | 33.34 | 34 | 32.84 | 33.36 | +0.45% | 5,728 | 19,035,500 |
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：