股票概览
32.55
+9.56%
+2.84
30.62
开盘价
32.66
最高价
30.16
最低价
16,309
成交量
数据更新至: 2024-09-30
技术指标
29.30
MA5 (5日均线)
28.16
MA10 (10日均线)
28.12
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 | 30.62 | 32.66 | 30.16 | 32.55 | +9.56% | 16,309 | 51,458,381 |
| 2024-09-27 | 28.8 | 29.9 | 28.68 | 29.71 | +4.32% | 5,104 | 14,886,001 |
| 2024-09-26 | 27.73 | 28.54 | 27.73 | 28.48 | +2.26% | 6,968 | 19,619,909 |
| 2024-09-25 | 27.75 | 28.08 | 27.71 | 27.85 | -0.18% | 6,420 | 17,923,229 |
| 2024-09-24 | 27.2 | 27.98 | 27.2 | 27.9 | +2.8% | 4,870 | 13,480,293 |
| 2024-09-23 | 27.18 | 27.38 | 26.93 | 27.14 | +0.04% | 2,172 | 5,903,125 |
| 2024-09-20 | 27.38 | 27.5 | 26.91 | 27.13 | -0.91% | 2,462 | 6,698,533 |
| 2024-09-19 | 26.75 | 27.42 | 26.7 | 27.38 | +2.55% | 2,963 | 8,059,366 |
| 2024-09-18 | 26.76 | 26.81 | 26.13 | 26.7 | -0.07% | 2,404 | 6,374,467 |
| 2024-09-13 | 27.58 | 27.93 | 26.72 | 26.72 | -3.36% | 3,340 | 9,044,130 |
| 2024-09-12 | 27.79 | 28.03 | 27.63 | 27.65 | -0.58% | 1,762 | 4,899,006 |
| 2024-09-11 | 28.01 | 28.1 | 27.64 | 27.81 | -1.03% | 1,956 | 5,449,601 |
| 2024-09-10 | 28.09 | 28.18 | 27.64 | 28.1 | +0.64% | 2,228 | 6,214,979 |
| 2024-09-09 | 28 | 28.28 | 27.79 | 27.92 | -0.75% | 2,845 | 7,975,017 |
| 2024-09-06 | 29.98 | 30.13 | 28.1 | 28.13 | -1.09% | 4,423 | 12,598,827 |
| 2024-09-05 | 28.2 | 28.46 | 28.2 | 28.44 | +0.85% | 2,573 | 7,300,459 |
| 2024-09-04 | 28.15 | 28.43 | 28.02 | 28.2 | +0.14% | 2,151 | 6,074,867 |
| 2024-09-03 | 28.11 | 28.38 | 28 | 28.16 | +0.18% | 2,888 | 8,140,291 |
| 2024-09-02 | 28.42 | 28.55 | 28.09 | 28.11 | -1.02% | 3,319 | 9,375,828 |
| 2024-08-30 | 28.27 | 28.94 | 28.19 | 28.4 | +0.78% | 6,916 | 19,748,397 |
| 2024-08-29 | 27.81 | 28.26 | 27.56 | 28.18 | +1.4% | 3,135 | 8,787,546 |
| 2024-08-28 | 27.65 | 28.15 | 27.41 | 27.79 | +0.25% | 2,538 | 7,061,254 |
| 2024-08-27 | 27.89 | 28.22 | 27.68 | 27.72 | -1.42% | 3,365 | 9,394,183 |
| 2024-08-26 | 28.2 | 28.25 | 27.88 | 28.12 | +0.07% | 5,146 | 14,438,762 |
| 2024-08-23 | 28.8 | 29 | 28.03 | 28.1 | -6.24% | 12,483 | 35,458,941 |
| 2024-08-22 | 33.17 | 33.17 | 29.97 | 29.97 | -10% | 19,168 | 58,453,410 |
| 2024-08-21 | 33.55 | 34.3 | 33.08 | 33.3 | -0.8% | 13,048 | 44,045,201 |
| 2024-08-20 | 32.47 | 33.6 | 32.18 | 33.57 | +3.39% | 10,260 | 33,819,712 |
| 2024-08-19 | 32.3 | 32.67 | 32.11 | 32.47 | -0.25% | 3,528 | 11,423,347 |
| 2024-08-16 | 32.77 | 32.97 | 32.47 | 32.55 | -0.76% | 2,251 | 7,352,166 |
| 2024-08-15 | 32.78 | 32.88 | 32.41 | 32.8 | +0.06% | 5,823 | 19,057,629 |
| 2024-08-14 | 32.65 | 32.99 | 32.4 | 32.78 | +0.55% | 6,157 | 20,150,362 |
| 2024-08-13 | 32.85 | 33.14 | 32.31 | 32.6 | -0.76% | 7,432 | 24,309,266 |
| 2024-08-12 | 32.98 | 33.3 | 32.67 | 32.85 | -0.64% | 5,923 | 19,483,330 |
| 2024-08-09 | 32.6 | 33.32 | 32.6 | 33.06 | +0.7% | 7,757 | 25,663,136 |
| 2024-08-08 | 33.67 | 33.7 | 32.23 | 32.83 | -2% | 9,701 | 31,988,941 |
| 2024-08-07 | 32.19 | 33.5 | 32.19 | 33.5 | +3.3% | 10,793 | 35,646,077 |
| 2024-08-06 | 32.68 | 32.81 | 32.08 | 32.43 | -0.95% | 6,269 | 20,325,497 |
| 2024-08-05 | 32.7 | 33.37 | 32.43 | 32.74 | +0.09% | 8,601 | 28,344,066 |
| 2024-08-02 | 32.1 | 32.89 | 31.91 | 32.71 | +1.43% | 6,686 | 21,786,884 |
| 2024-08-01 | 32.58 | 32.58 | 32.1 | 32.25 | -0.68% | 5,023 | 16,202,808 |
| 2024-07-31 | 31.7 | 32.65 | 31.6 | 32.47 | +2.17% | 4,922 | 15,890,246 |
| 2024-07-30 | 32.3 | 32.35 | 31.65 | 31.78 | -2.46% | 7,595 | 24,248,139 |
| 2024-07-29 | 33.81 | 33.81 | 32.52 | 32.58 | -3.67% | 8,438 | 27,797,290 |
| 2024-07-26 | 35.16 | 35.18 | 33.61 | 33.82 | -4.65% | 10,449 | 35,696,182 |
| 2024-07-25 | 36.72 | 37.61 | 34.64 | 35.47 | -1.36% | 32,787 | 118,516,845 |
| 2024-07-24 | 35.01 | 36.27 | 34.64 | 35.96 | +1.58% | 8,356 | 29,707,458 |
| 2024-07-23 | 34.31 | 35.8 | 34.11 | 35.4 | +2.19% | 5,625 | 19,487,413 |
| 2024-07-22 | 33.41 | 34.79 | 33.09 | 34.64 | +4.15% | 7,281 | 24,767,188 |
| 2024-07-19 | 32.6 | 33.3 | 32.6 | 33.26 | +1.31% | 2,114 | 6,985,073 |
| 2024-07-18 | 32.85 | 32.97 | 32 | 32.83 | -0.52% | 1,649 | 5,349,340 |
| 2024-07-17 | 32.9 | 33.22 | 32.66 | 33 | 0% | 1,129 | 3,713,394 |
| 2024-07-16 | 32.67 | 33.13 | 32.5 | 33 | +0.15% | 1,442 | 4,728,506 |
| 2024-07-15 | 33.32 | 33.4 | 32.58 | 32.95 | -1.05% | 1,886 | 6,190,004 |
| 2024-07-12 | 33.53 | 33.85 | 32.81 | 33.3 | -0.48% | 3,509 | 11,689,046 |
| 2024-07-11 | 33.1 | 33.59 | 32.67 | 33.46 | +2.42% | 3,954 | 13,149,723 |
| 2024-07-10 | 32.4 | 32.98 | 32.4 | 32.67 | -0.94% | 2,221 | 7,270,709 |
| 2024-07-09 | 32.62 | 33.19 | 31.62 | 32.98 | +0.24% | 5,084 | 16,528,359 |
| 2024-07-08 | 32.85 | 33.1 | 32.07 | 32.9 | +0.15% | 3,354 | 10,945,683 |
| 2024-07-05 | 32.68 | 32.98 | 32.18 | 32.85 | +0.46% | 2,365 | 7,728,845 |
| 2024-07-04 | 33.9 | 33.9 | 31.94 | 32.7 | -2.15% | 5,757 | 18,786,925 |
| 2024-07-03 | 32.4 | 33.47 | 32.4 | 33.42 | +2.77% | 5,680 | 18,781,280 |
| 2024-07-02 | 32.3 | 32.53 | 31.92 | 32.52 | +1.43% | 4,493 | 14,468,592 |
| 2024-07-01 | 31.19 | 32.24 | 31.17 | 32.06 | +1.97% | 2,405 | 7,637,880 |
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：