股票概览
34.25
+7.4%
+2.36
32.96
开盘价
34.52
最高价
32.25
最低价
21,158
成交量
数据更新至: 2024-09-30
技术指标
31.37
MA5 (5日均线)
30.12
MA10 (10日均线)
29.90
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 | 32.96 | 34.52 | 32.25 | 34.25 | +7.4% | 21,158 | 70,886,233 |
| 2024-09-27 | 31.24 | 31.89 | 31.02 | 31.89 | +3.37% | 8,369 | 26,368,287 |
| 2024-09-26 | 30 | 30.87 | 29.8 | 30.85 | +2.9% | 5,547 | 16,903,102 |
| 2024-09-25 | 30.03 | 30.46 | 29.94 | 29.98 | +0.33% | 4,747 | 14,354,762 |
| 2024-09-24 | 29.03 | 29.88 | 28.95 | 29.88 | +3.32% | 4,271 | 12,612,082 |
| 2024-09-23 | 29.08 | 29.23 | 28.82 | 28.92 | -0.52% | 2,082 | 6,034,860 |
| 2024-09-20 | 29.03 | 29.11 | 28.72 | 29.07 | -0.27% | 1,808 | 5,234,416 |
| 2024-09-19 | 28.57 | 29.33 | 28.4 | 29.15 | +2.82% | 3,060 | 8,850,800 |
| 2024-09-18 | 28.88 | 28.9 | 28.11 | 28.35 | -1.9% | 3,228 | 9,151,349 |
| 2024-09-13 | 29.39 | 29.39 | 28.71 | 28.9 | -1.2% | 1,638 | 4,759,030 |
| 2024-09-12 | 29.3 | 29.66 | 29.24 | 29.25 | -0.61% | 1,461 | 4,291,773 |
| 2024-09-11 | 29.58 | 29.79 | 29.35 | 29.43 | -0.67% | 1,578 | 4,660,053 |
| 2024-09-10 | 29.39 | 29.69 | 29.21 | 29.63 | +0.44% | 1,715 | 5,047,929 |
| 2024-09-09 | 29.42 | 29.78 | 29.03 | 29.5 | -0.24% | 1,668 | 4,914,095 |
| 2024-09-06 | 30.06 | 30.25 | 29.55 | 29.57 | -1.86% | 1,886 | 5,628,754 |
| 2024-09-05 | 29.5 | 30.23 | 29.5 | 30.13 | +1.69% | 2,154 | 6,446,511 |
| 2024-09-04 | 29.89 | 30.08 | 29.57 | 29.63 | -0.87% | 2,398 | 7,164,913 |
| 2024-09-03 | 29.54 | 30.07 | 29.46 | 29.89 | +0.91% | 1,821 | 5,437,213 |
| 2024-09-02 | 29.99 | 30.05 | 29.61 | 29.62 | -1.37% | 2,323 | 6,929,761 |
| 2024-08-30 | 29.74 | 30.31 | 29.34 | 30.03 | +1.04% | 4,489 | 13,474,651 |
| 2024-08-29 | 29.37 | 29.82 | 29.18 | 29.72 | +1.16% | 2,425 | 7,172,533 |
| 2024-08-28 | 29.35 | 29.54 | 28.97 | 29.38 | +0.38% | 1,913 | 5,597,580 |
| 2024-08-27 | 29.07 | 29.48 | 28.87 | 29.27 | +0.72% | 2,477 | 7,234,214 |
| 2024-08-26 | 28.84 | 29.11 | 28.49 | 29.06 | +0.73% | 2,367 | 6,839,817 |
| 2024-08-23 | 28.99 | 29.15 | 28.66 | 28.85 | -0.65% | 2,116 | 6,106,033 |
| 2024-08-22 | 29.43 | 29.85 | 29.02 | 29.04 | -1.12% | 1,989 | 5,835,286 |
| 2024-08-21 | 29.71 | 29.72 | 29.25 | 29.37 | -1.08% | 1,903 | 5,598,062 |
| 2024-08-20 | 30.13 | 30.22 | 29.46 | 29.69 | -1.17% | 3,495 | 10,406,473 |
| 2024-08-19 | 30.02 | 30.45 | 29.96 | 30.04 | -0.66% | 2,483 | 7,491,706 |
| 2024-08-16 | 30.34 | 30.55 | 30.17 | 30.24 | -0.23% | 2,996 | 9,088,227 |
| 2024-08-15 | 30.04 | 30.48 | 30.03 | 30.31 | +0.9% | 3,592 | 10,881,373 |
| 2024-08-14 | 30.56 | 30.62 | 30 | 30.04 | -1.77% | 3,553 | 10,705,168 |
| 2024-08-13 | 30.6 | 30.81 | 30.19 | 30.58 | -0.59% | 4,222 | 12,847,707 |
| 2024-08-12 | 30.8 | 31.6 | 30.5 | 30.76 | +0.03% | 7,380 | 22,933,384 |
| 2024-08-09 | 31.11 | 31.2 | 30.62 | 30.75 | -1.95% | 10,371 | 32,000,627 |
| 2024-08-08 | 29.88 | 31.89 | 29.88 | 31.36 | +5.7% | 16,756 | 51,809,763 |
| 2024-08-07 | 30.2 | 30.2 | 29.58 | 29.67 | -2.01% | 4,223 | 12,581,581 |
| 2024-08-06 | 29.86 | 30.47 | 29.86 | 30.28 | +0.9% | 5,876 | 17,707,555 |
| 2024-08-05 | 29.94 | 30.78 | 29.5 | 30.01 | +0.23% | 9,862 | 29,653,966 |
| 2024-08-02 | 29.38 | 31.09 | 29.31 | 29.94 | +1.49% | 8,910 | 26,984,602 |
| 2024-08-01 | 29.6 | 29.93 | 29.38 | 29.5 | -0.34% | 2,740 | 8,106,266 |
| 2024-07-31 | 28.61 | 29.62 | 28.54 | 29.6 | +3.06% | 3,623 | 10,606,906 |
| 2024-07-30 | 28.62 | 28.9 | 28.5 | 28.72 | +0.35% | 1,537 | 4,412,218 |
| 2024-07-29 | 28.79 | 29.11 | 28.57 | 28.62 | -0.56% | 2,045 | 5,887,219 |
| 2024-07-26 | 29.14 | 29.14 | 28.7 | 28.78 | +0.28% | 1,517 | 4,383,077 |
| 2024-07-25 | 28.11 | 28.82 | 28.06 | 28.7 | +1.92% | 2,556 | 7,288,677 |
| 2024-07-24 | 28.9 | 28.93 | 28.16 | 28.16 | -2.66% | 3,783 | 10,780,115 |
| 2024-07-23 | 29.44 | 29.53 | 28.91 | 28.93 | -1.57% | 2,847 | 8,304,383 |
| 2024-07-22 | 29.45 | 29.64 | 29.28 | 29.39 | -0.58% | 1,504 | 4,428,390 |
| 2024-07-19 | 29.23 | 29.63 | 28.92 | 29.56 | +1.09% | 2,506 | 7,366,246 |
| 2024-07-18 | 29.45 | 29.45 | 28.99 | 29.24 | -0.78% | 2,218 | 6,461,507 |
| 2024-07-17 | 29.53 | 29.68 | 29.34 | 29.47 | -0.2% | 1,704 | 5,030,496 |
| 2024-07-16 | 29.76 | 29.77 | 29.23 | 29.53 | -0.81% | 1,858 | 5,467,211 |
| 2024-07-15 | 29.65 | 29.83 | 29.26 | 29.77 | -0.43% | 3,584 | 10,596,458 |
| 2024-07-12 | 29.99 | 30.21 | 29.81 | 29.9 | -0.37% | 2,398 | 7,193,038 |
| 2024-07-11 | 29.72 | 30.1 | 29.61 | 30.01 | +2.18% | 2,606 | 7,800,066 |
| 2024-07-10 | 29.29 | 29.55 | 29.1 | 29.37 | -0.03% | 1,929 | 5,667,106 |
| 2024-07-09 | 29.09 | 29.47 | 28.67 | 29.38 | +1.31% | 3,342 | 9,719,365 |
| 2024-07-08 | 29.67 | 29.68 | 28.95 | 29 | -2.23% | 2,871 | 8,367,803 |
| 2024-07-05 | 29.36 | 29.8 | 29.01 | 29.66 | +1.02% | 2,580 | 7,587,421 |
| 2024-07-04 | 30.35 | 30.45 | 29.2 | 29.36 | -4.05% | 6,463 | 19,236,307 |
| 2024-07-03 | 30.31 | 31.15 | 30.23 | 30.6 | +1.16% | 6,767 | 20,710,435 |
| 2024-07-02 | 30.15 | 30.61 | 30.15 | 30.25 | +0.33% | 4,708 | 14,270,748 |
| 2024-07-01 | 29.87 | 30.42 | 29.82 | 30.15 | +0.13% | 3,136 | 9,439,566 |
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：