股票概览
31.19
+10.02%
+2.84
29.5
开盘价
31.19
最高价
28.82
最低价
97,529
成交量
数据更新至: 2024-09-30
技术指标
27.85
MA5 (5日均线)
26.66
MA10 (10日均线)
27.31
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 | 29.5 | 31.19 | 28.82 | 31.19 | +10.02% | 97,529 | 294,696,270 |
| 2024-09-27 | 27.2 | 28.49 | 27.15 | 28.35 | +5.31% | 41,182 | 114,521,628 |
| 2024-09-26 | 26.34 | 26.94 | 26.22 | 26.92 | +1.78% | 33,874 | 90,121,824 |
| 2024-09-25 | 26.47 | 27.11 | 26.31 | 26.45 | +0.46% | 41,730 | 111,454,445 |
| 2024-09-24 | 25.55 | 26.5 | 25.14 | 26.33 | +3.21% | 33,956 | 88,025,864 |
| 2024-09-23 | 25.2 | 25.74 | 25.2 | 25.51 | +0.2% | 14,634 | 37,295,788 |
| 2024-09-20 | 25.82 | 25.97 | 25.3 | 25.46 | -1.13% | 19,607 | 50,137,907 |
| 2024-09-19 | 25.27 | 25.88 | 25.1 | 25.75 | +2.88% | 28,287 | 72,277,019 |
| 2024-09-18 | 25.56 | 25.7 | 24.6 | 25.03 | -2.11% | 23,688 | 59,359,112 |
| 2024-09-13 | 26.26 | 26.52 | 25.51 | 25.57 | -2.92% | 30,337 | 78,739,962 |
| 2024-09-12 | 27.11 | 27.43 | 26.3 | 26.34 | -2.8% | 30,580 | 82,293,349 |
| 2024-09-11 | 27.48 | 27.48 | 26.95 | 27.1 | -1.35% | 23,401 | 63,479,489 |
| 2024-09-10 | 27.74 | 27.9 | 27.17 | 27.47 | -0.97% | 25,197 | 69,038,398 |
| 2024-09-09 | 27.46 | 27.95 | 26.87 | 27.74 | -0.43% | 27,731 | 76,497,867 |
| 2024-09-06 | 28.64 | 29.15 | 27.86 | 27.86 | -3.53% | 46,234 | 131,554,986 |
| 2024-09-05 | 28.26 | 29.33 | 27.9 | 28.88 | +2.23% | 57,427 | 164,444,198 |
| 2024-09-04 | 28.45 | 28.96 | 27.87 | 28.25 | -1.4% | 42,848 | 121,522,274 |
| 2024-09-03 | 27.44 | 28.66 | 27.44 | 28.65 | +0.95% | 59,065 | 165,883,706 |
| 2024-09-02 | 29.86 | 30.33 | 28.38 | 28.38 | -2% | 84,997 | 251,467,028 |
| 2024-08-30 | 28.49 | 29.39 | 28.34 | 28.96 | +0.42% | 64,612 | 186,926,317 |
| 2024-08-29 | 28.59 | 28.93 | 28.3 | 28.84 | +0.28% | 53,035 | 151,749,236 |
| 2024-08-28 | 28.59 | 29.2 | 28.11 | 28.76 | +0.56% | 69,106 | 197,363,184 |
| 2024-08-27 | 27.4 | 28.81 | 26.87 | 28.6 | +3.85% | 77,519 | 218,414,375 |
| 2024-08-26 | 27.8 | 27.93 | 27.51 | 27.54 | -0.43% | 32,582 | 90,215,480 |
| 2024-08-23 | 27.52 | 27.93 | 27.41 | 27.66 | -0.04% | 35,779 | 99,005,857 |
| 2024-08-22 | 27.56 | 28.1 | 27.33 | 27.67 | -0.79% | 41,149 | 113,998,474 |
| 2024-08-21 | 27.98 | 28.16 | 27.49 | 27.89 | -0.61% | 36,589 | 101,756,460 |
| 2024-08-20 | 27.58 | 28.38 | 27.3 | 28.06 | +1.04% | 43,762 | 122,122,679 |
| 2024-08-19 | 28.29 | 28.55 | 27.75 | 27.77 | -1.7% | 32,460 | 91,131,433 |
| 2024-08-16 | 29.2 | 29.29 | 28.2 | 28.25 | -2.59% | 41,545 | 119,152,473 |
| 2024-08-15 | 28.75 | 29.49 | 28.35 | 29 | +0.52% | 45,417 | 131,751,784 |
| 2024-08-14 | 28.82 | 29.31 | 28.7 | 28.85 | -1.16% | 44,401 | 128,351,719 |
| 2024-08-13 | 28.15 | 29.49 | 28.15 | 29.19 | +3.55% | 66,721 | 192,079,448 |
| 2024-08-12 | 28.85 | 28.85 | 27.81 | 28.19 | -2.89% | 51,995 | 146,931,437 |
| 2024-08-09 | 29.68 | 30.42 | 28.93 | 29.03 | -5.22% | 82,073 | 243,082,995 |
| 2024-08-08 | 33.15 | 33.2 | 30.63 | 30.63 | -9.99% | 100,145 | 312,772,235 |
| 2024-08-07 | 35.34 | 35.72 | 34 | 34.03 | -3.3% | 87,659 | 305,808,948 |
| 2024-08-06 | 35.5 | 36.2 | 34.1 | 35.19 | -1.87% | 104,398 | 367,309,693 |
| 2024-08-05 | 35 | 37.31 | 34.49 | 35.86 | +0.87% | 126,109 | 449,995,202 |
| 2024-08-02 | 33.68 | 37.96 | 33.29 | 35.55 | +2.92% | 140,685 | 497,081,656 |
| 2024-08-01 | 34.32 | 35.99 | 34.32 | 34.54 | -1.29% | 108,214 | 377,759,990 |
| 2024-07-31 | 36.3 | 36.49 | 34.34 | 34.99 | -3.61% | 165,768 | 584,449,894 |
| 2024-07-30 | 32.35 | 36.3 | 32.35 | 36.3 | +10% | 158,362 | 558,144,534 |
| 2024-07-29 | 31.46 | 34.15 | 30.95 | 33 | +4.93% | 126,146 | 412,971,575 |
| 2024-07-26 | 30.69 | 31.75 | 30.56 | 31.45 | +2.44% | 82,004 | 256,534,322 |
| 2024-07-25 | 30.91 | 31.48 | 29.9 | 30.7 | -2.14% | 73,915 | 227,278,565 |
| 2024-07-24 | 30.11 | 31.55 | 29.77 | 31.37 | +2.35% | 80,882 | 249,778,971 |
| 2024-07-23 | 31.05 | 31.71 | 30.57 | 30.65 | -1.76% | 77,094 | 241,183,758 |
| 2024-07-22 | 31.19 | 31.48 | 30.88 | 31.2 | +0.03% | 50,147 | 156,399,484 |
| 2024-07-19 | 30.94 | 31.48 | 30.7 | 31.19 | -2.26% | 74,239 | 230,891,186 |
| 2024-07-18 | 31.69 | 32.4 | 31.23 | 31.91 | +1.37% | 97,101 | 308,675,947 |
| 2024-07-17 | 31.2 | 31.5 | 30.7 | 31.48 | -0.38% | 69,438 | 215,791,501 |
| 2024-07-16 | 31.75 | 32.13 | 31.25 | 31.6 | +0.32% | 72,054 | 228,481,693 |
| 2024-07-15 | 32.57 | 32.82 | 31.14 | 31.5 | -4.11% | 81,018 | 256,859,772 |
| 2024-07-12 | 32.8 | 33.85 | 32.73 | 32.85 | -2.58% | 103,695 | 344,078,085 |
| 2024-07-11 | 33.96 | 34.9 | 33.62 | 33.72 | +0.66% | 135,060 | 460,885,252 |
| 2024-07-10 | 35.29 | 35.46 | 33.36 | 33.5 | -9.21% | 148,010 | 508,815,836 |
| 2024-07-09 | 38.96 | 39.98 | 35.56 | 36.9 | -8.89% | 169,104 | 634,301,309 |
| 2024-07-08 | 41 | 45.5 | 39.81 | 40.5 | -7% | 161,630 | 687,216,570 |
| 2024-07-05 | 51.2 | 54.99 | 43.25 | 43.55 | -20.09% | 196,381 | 945,379,549 |
| 2024-07-04 | 38.94 | 60 | 37.82 | 54.5 | +32.31% | 231,021 | 1,090,434,255 |
| 2024-07-03 | 40.06 | 50 | 38 | 41.19 | +100.34% | 218,452 | 929,089,511 |
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：