股票概览
37.7
+10.01%
+3.43
37.7
开盘价
37.7
最高价
37.52
最低价
83,558
成交量
数据更新至: 2024-09-30
技术指标
32.26
MA5 (5日均线)
28.99
MA10 (10日均线)
27.39
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 | 37.7 | 37.7 | 37.52 | 37.7 | +10.01% | 83,558 | 314,969,744 |
| 2024-09-27 | 32.3 | 34.27 | 32.3 | 34.27 | +10.02% | 110,555 | 367,947,513 |
| 2024-09-26 | 28.86 | 31.88 | 28.56 | 31.15 | +7.38% | 131,399 | 394,210,444 |
| 2024-09-25 | 30 | 30.85 | 28.9 | 29.01 | -0.51% | 164,247 | 488,486,517 |
| 2024-09-24 | 26.78 | 29.16 | 26.16 | 29.16 | +10% | 138,019 | 386,948,453 |
| 2024-09-23 | 26.1 | 26.95 | 26.1 | 26.51 | +0.23% | 57,942 | 153,963,465 |
| 2024-09-20 | 26.09 | 27.42 | 25.59 | 26.45 | +1.77% | 77,915 | 206,091,528 |
| 2024-09-19 | 25.05 | 26.13 | 24.75 | 25.99 | +4.38% | 53,308 | 137,016,954 |
| 2024-09-18 | 24.63 | 25.2 | 24.45 | 24.9 | +0.52% | 24,089 | 59,739,408 |
| 2024-09-13 | 25.81 | 25.9 | 24.77 | 24.77 | -4.47% | 38,951 | 98,170,502 |
| 2024-09-12 | 25.75 | 26.37 | 25.62 | 25.93 | +1.33% | 43,559 | 113,329,978 |
| 2024-09-11 | 25.31 | 25.81 | 25.28 | 25.59 | +0.31% | 38,322 | 97,799,147 |
| 2024-09-10 | 25.37 | 25.77 | 24.84 | 25.51 | +0.04% | 54,009 | 136,751,545 |
| 2024-09-09 | 25.49 | 26.06 | 25.06 | 25.5 | -0.82% | 51,653 | 131,879,187 |
| 2024-09-06 | 26.88 | 27.75 | 25.68 | 25.71 | -2.65% | 96,908 | 259,127,999 |
| 2024-09-05 | 25.84 | 26.5 | 25.6 | 26.41 | +3.49% | 52,794 | 137,297,662 |
| 2024-09-04 | 25.21 | 25.98 | 25.15 | 25.52 | -0.12% | 33,782 | 86,390,551 |
| 2024-09-03 | 25.26 | 25.76 | 25.02 | 25.55 | +0.91% | 50,289 | 127,519,238 |
| 2024-09-02 | 26.76 | 26.84 | 25.26 | 25.32 | -5.38% | 69,787 | 179,426,136 |
| 2024-08-30 | 24.2 | 26.76 | 24.01 | 26.76 | +9.99% | 91,666 | 237,169,923 |
| 2024-08-29 | 23.5 | 24.46 | 23.25 | 24.33 | +2.79% | 55,375 | 132,577,388 |
| 2024-08-28 | 24.1 | 24.19 | 23.48 | 23.67 | -2.23% | 37,570 | 89,157,946 |
| 2024-08-27 | 25.31 | 25.38 | 23.88 | 24.21 | -5.28% | 70,909 | 172,420,187 |
| 2024-08-26 | 26.35 | 26.55 | 25.35 | 25.56 | -2.52% | 43,603 | 112,487,575 |
| 2024-08-23 | 26.03 | 26.77 | 26 | 26.22 | -0.49% | 31,919 | 84,229,724 |
| 2024-08-22 | 27.58 | 27.9 | 26.25 | 26.35 | -4.15% | 40,169 | 107,736,786 |
| 2024-08-21 | 28 | 28.16 | 27.38 | 27.49 | -1.96% | 27,487 | 75,966,570 |
| 2024-08-20 | 28.75 | 29.01 | 28.01 | 28.04 | -3.34% | 31,800 | 90,142,909 |
| 2024-08-19 | 28.77 | 30 | 28.74 | 29.01 | +1.19% | 40,309 | 118,897,000 |
| 2024-08-16 | 29.63 | 29.69 | 28.66 | 28.67 | -3.08% | 40,638 | 117,960,369 |
| 2024-08-15 | 29.5 | 30.5 | 29.26 | 29.58 | +0.07% | 29,200 | 87,340,404 |
| 2024-08-14 | 29.75 | 29.9 | 29.49 | 29.56 | -0.81% | 14,406 | 42,713,273 |
| 2024-08-13 | 29.3 | 29.92 | 29.23 | 29.8 | +1.46% | 19,208 | 56,728,537 |
| 2024-08-12 | 29.21 | 29.82 | 28.92 | 29.37 | -0.17% | 19,822 | 58,235,476 |
| 2024-08-09 | 30.18 | 30.35 | 29.33 | 29.42 | -1.77% | 27,342 | 81,370,865 |
| 2024-08-08 | 31.21 | 31.21 | 29.73 | 29.95 | -4.16% | 43,616 | 131,948,338 |
| 2024-08-07 | 31.5 | 31.78 | 30.8 | 31.25 | -0.89% | 28,607 | 89,395,973 |
| 2024-08-06 | 33.04 | 33.2 | 31.16 | 31.53 | -2.75% | 45,979 | 146,848,766 |
| 2024-08-05 | 32.2 | 33.21 | 32.01 | 32.42 | +0.43% | 46,310 | 151,002,150 |
| 2024-08-02 | 32.01 | 32.66 | 31.9 | 32.28 | +0.22% | 33,852 | 109,333,901 |
| 2024-08-01 | 32.21 | 33.16 | 31.95 | 32.21 | -0.71% | 48,642 | 157,986,095 |
| 2024-07-31 | 31.05 | 33.8 | 30.87 | 32.44 | +4.48% | 79,542 | 260,253,254 |
| 2024-07-30 | 30.68 | 31.31 | 30.4 | 31.05 | +0.91% | 19,246 | 59,464,668 |
| 2024-07-29 | 30.5 | 31.1 | 30.3 | 30.77 | +0.52% | 20,082 | 61,690,709 |
| 2024-07-26 | 30.5 | 31.12 | 30.17 | 30.61 | +0.86% | 29,067 | 89,372,377 |
| 2024-07-25 | 29.9 | 30.57 | 29.73 | 30.35 | +0.46% | 26,259 | 79,570,045 |
| 2024-07-24 | 30 | 30.63 | 29.85 | 30.21 | +0.1% | 30,617 | 92,559,193 |
| 2024-07-23 | 31.8 | 31.8 | 30.06 | 30.18 | -5.57% | 51,721 | 159,644,498 |
| 2024-07-22 | 32.66 | 32.88 | 31.73 | 31.96 | -0.44% | 57,292 | 184,577,977 |
| 2024-07-19 | 29.88 | 32.2 | 29.69 | 32.1 | +6.82% | 61,865 | 194,081,566 |
| 2024-07-18 | 28.8 | 30.48 | 28.58 | 30.05 | +2.88% | 42,644 | 126,593,500 |
| 2024-07-17 | 29.31 | 29.68 | 28.67 | 29.21 | +0.97% | 31,471 | 91,742,802 |
| 2024-07-16 | 28.1 | 29.1 | 27.93 | 28.93 | +2.33% | 27,632 | 79,325,484 |
| 2024-07-15 | 28.32 | 28.32 | 27.97 | 28.27 | -0.67% | 15,501 | 43,637,910 |
| 2024-07-12 | 28.98 | 29.37 | 28.25 | 28.46 | -1.93% | 27,791 | 79,427,758 |
| 2024-07-11 | 28.71 | 29.58 | 28.22 | 29.02 | +2.98% | 45,938 | 132,961,169 |
| 2024-07-10 | 27.79 | 28.8 | 27.28 | 28.18 | +1.7% | 58,523 | 164,782,743 |
| 2024-07-09 | 28.5 | 28.74 | 27.2 | 27.71 | -2.87% | 80,213 | 222,446,264 |
| 2024-07-08 | 30 | 30 | 28.46 | 28.53 | -5.12% | 37,367 | 108,137,360 |
| 2024-07-05 | 30.08 | 30.38 | 29.76 | 30.07 | -0.56% | 24,982 | 75,129,045 |
| 2024-07-04 | 31.95 | 32.24 | 29.91 | 30.24 | -5.77% | 55,941 | 171,548,844 |
| 2024-07-03 | 32.9 | 33.05 | 31.96 | 32.09 | -3.75% | 34,745 | 112,393,780 |
| 2024-07-02 | 32.05 | 34.15 | 31.7 | 33.34 | +4.19% | 56,356 | 187,518,894 |
| 2024-07-01 | 32.06 | 32.2 | 31 | 32 | -0.22% | 30,924 | 97,965,162 |
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：