股票概览
32.72
+9.1%
+2.73
31.17
开盘价
32.99
最高价
30.51
最低价
60,421
成交量
数据更新至: 2024-09-30
技术指标
29.64
MA5 (5日均线)
28.89
MA10 (10日均线)
28.36
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 | 31.17 | 32.99 | 30.51 | 32.72 | +9.1% | 60,421 | 192,993,014 |
| 2024-09-27 | 28.9 | 30.1 | 28.65 | 29.99 | +4.49% | 20,888 | 61,692,900 |
| 2024-09-26 | 28.07 | 28.7 | 27.82 | 28.7 | +1.81% | 20,060 | 56,622,211 |
| 2024-09-25 | 28.6 | 29.06 | 28.16 | 28.19 | -1.4% | 20,149 | 57,796,038 |
| 2024-09-24 | 28.15 | 28.68 | 27.76 | 28.59 | +2.4% | 13,897 | 39,356,134 |
| 2024-09-23 | 27.88 | 28.24 | 27.74 | 27.92 | -0.71% | 12,066 | 33,619,089 |
| 2024-09-20 | 28.16 | 28.35 | 27.8 | 28.12 | -0.04% | 9,984 | 28,050,668 |
| 2024-09-19 | 28.3 | 28.52 | 27.86 | 28.13 | -0.6% | 13,364 | 37,522,767 |
| 2024-09-18 | 28.74 | 28.9 | 27.69 | 28.3 | +0.18% | 11,987 | 33,776,364 |
| 2024-09-13 | 29.44 | 29.6 | 28.22 | 28.25 | -3.68% | 20,295 | 58,466,172 |
| 2024-09-12 | 28.4 | 29.55 | 28.4 | 29.33 | +1.77% | 25,610 | 74,736,252 |
| 2024-09-11 | 28.92 | 29.64 | 28.15 | 28.82 | -0.1% | 30,345 | 88,276,558 |
| 2024-09-10 | 28.54 | 29.15 | 28.16 | 28.85 | +0.07% | 25,087 | 71,624,969 |
| 2024-09-09 | 27.66 | 29.12 | 27.12 | 28.83 | +5.91% | 35,732 | 101,349,664 |
| 2024-09-06 | 26.82 | 27.25 | 26.73 | 27.22 | +1.49% | 11,592 | 31,423,883 |
| 2024-09-05 | 26.95 | 27.1 | 26.62 | 26.82 | -0.59% | 7,049 | 18,928,681 |
| 2024-09-04 | 26.8 | 27.27 | 26.8 | 26.98 | +0.07% | 5,982 | 16,168,776 |
| 2024-09-03 | 26.83 | 27.09 | 26.8 | 26.96 | -0.22% | 6,500 | 17,530,790 |
| 2024-09-02 | 27.43 | 27.71 | 26.92 | 27.02 | -1.49% | 7,089 | 19,303,896 |
| 2024-08-30 | 27.43 | 27.86 | 27.2 | 27.43 | +0.07% | 11,346 | 31,321,159 |
| 2024-08-29 | 26.87 | 27.97 | 26.7 | 27.41 | +1.52% | 17,460 | 48,113,331 |
| 2024-08-28 | 26.81 | 27.1 | 26.78 | 27 | +0.11% | 4,831 | 13,022,414 |
| 2024-08-27 | 26.89 | 27.04 | 26.65 | 26.97 | -0.44% | 5,300 | 14,256,228 |
| 2024-08-26 | 26.32 | 27.11 | 26.32 | 27.09 | +2.11% | 8,858 | 23,792,414 |
| 2024-08-23 | 25.7 | 26.77 | 25.54 | 26.53 | +2.39% | 10,706 | 28,094,232 |
| 2024-08-22 | 26.41 | 26.5 | 25.7 | 25.91 | -2.08% | 9,819 | 25,593,818 |
| 2024-08-21 | 26.63 | 26.94 | 26.1 | 26.46 | -0.9% | 9,802 | 26,019,198 |
| 2024-08-20 | 26.6 | 27 | 26.44 | 26.7 | +0.04% | 7,728 | 20,640,107 |
| 2024-08-19 | 27.33 | 27.35 | 26.64 | 26.69 | -1.95% | 12,346 | 33,191,767 |
| 2024-08-16 | 27.28 | 27.55 | 27.08 | 27.22 | -0.84% | 9,780 | 26,721,138 |
| 2024-08-15 | 27.56 | 27.75 | 27.26 | 27.45 | -0.4% | 12,133 | 33,350,854 |
| 2024-08-14 | 27.8 | 28.08 | 27.54 | 27.56 | -1.36% | 13,157 | 36,446,469 |
| 2024-08-13 | 27.73 | 28.04 | 27.28 | 27.94 | +1.12% | 19,368 | 53,535,599 |
| 2024-08-12 | 28.25 | 28.77 | 27.5 | 27.63 | -1.36% | 30,466 | 85,589,829 |
| 2024-08-09 | 26.78 | 28.15 | 26.78 | 28.01 | +4.28% | 39,223 | 109,177,778 |
| 2024-08-08 | 26.94 | 27.12 | 26.42 | 26.86 | -0.92% | 14,679 | 39,325,249 |
| 2024-08-07 | 27.75 | 27.88 | 27 | 27.11 | -2.97% | 24,460 | 66,667,237 |
| 2024-08-06 | 27.3 | 28.38 | 27.27 | 27.94 | +2.72% | 37,573 | 104,860,055 |
| 2024-08-05 | 26.97 | 27.59 | 26.76 | 27.2 | +0.7% | 29,411 | 79,707,502 |
| 2024-08-02 | 26.4 | 27.2 | 26.38 | 27.01 | +0.48% | 22,699 | 61,094,908 |
| 2024-08-01 | 26.89 | 27.28 | 26.74 | 26.88 | -0.41% | 20,778 | 55,963,687 |
| 2024-07-31 | 26.32 | 27.08 | 26.32 | 26.99 | +1.96% | 25,563 | 68,626,339 |
| 2024-07-30 | 26.38 | 26.62 | 26.24 | 26.47 | -0.38% | 15,624 | 41,312,227 |
| 2024-07-29 | 26.91 | 27.04 | 26.41 | 26.57 | -1.23% | 20,015 | 53,189,387 |
| 2024-07-26 | 27.1 | 27.18 | 26.73 | 26.9 | -0.99% | 23,812 | 64,152,859 |
| 2024-07-25 | 27 | 27.47 | 26.76 | 27.17 | -1.56% | 33,053 | 89,570,113 |
| 2024-07-24 | 25.6 | 28.43 | 25.58 | 27.6 | +6.56% | 77,785 | 211,506,101 |
| 2024-07-23 | 25.34 | 26.5 | 25.27 | 25.9 | +2.21% | 39,640 | 102,627,757 |
| 2024-07-22 | 25.3 | 25.5 | 25.17 | 25.34 | +0.16% | 14,670 | 37,159,288 |
| 2024-07-19 | 25.43 | 25.43 | 24.89 | 25.3 | -1.25% | 23,625 | 59,498,791 |
| 2024-07-18 | 26.2 | 26.2 | 25.42 | 25.62 | +3.6% | 39,862 | 102,519,365 |
| 2024-07-17 | 25.13 | 25.39 | 24.7 | 24.73 | -1.94% | 10,697 | 26,748,538 |
| 2024-07-16 | 25.1 | 25.43 | 25.05 | 25.22 | 0% | 8,779 | 22,116,097 |
| 2024-07-15 | 26 | 26.12 | 25.15 | 25.22 | -1.18% | 13,666 | 34,852,889 |
| 2024-07-12 | 25.58 | 25.66 | 25.29 | 25.52 | +0.12% | 12,480 | 31,820,967 |
| 2024-07-11 | 24.99 | 25.59 | 24.86 | 25.49 | +3.41% | 22,420 | 56,821,241 |
| 2024-07-10 | 24.84 | 25.15 | 24.61 | 24.65 | -0.76% | 11,998 | 29,830,889 |
| 2024-07-09 | 24.48 | 24.95 | 23.97 | 24.84 | +1.51% | 19,919 | 48,701,176 |
| 2024-07-08 | 25.81 | 25.85 | 24.45 | 24.47 | -5.96% | 23,616 | 58,930,246 |
| 2024-07-05 | 26.1 | 26.36 | 25.35 | 26.02 | -1.77% | 33,842 | 87,373,214 |
| 2024-07-04 | 25.31 | 27.08 | 25.3 | 26.49 | +4.54% | 45,148 | 118,888,960 |
| 2024-07-03 | 25.8 | 25.8 | 25.33 | 25.34 | -0.74% | 9,681 | 24,663,671 |
| 2024-07-02 | 26.08 | 26.08 | 25.41 | 25.53 | -1.43% | 12,656 | 32,496,953 |
| 2024-07-01 | 25.67 | 25.94 | 25.34 | 25.9 | +0.78% | 13,493 | 34,619,017 |
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：