股票概览
31.61
+7.52%
+2.21
30.2
开盘价
31.9
最高价
29.38
最低价
192,129
成交量
数据更新至: 2024-09-30
技术指标
28.66
MA5 (5日均线)
26.77
MA10 (10日均线)
26.53
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 | 30.2 | 31.9 | 29.38 | 31.61 | +7.52% | 192,129 | 593,804,108 |
| 2024-09-27 | 27.85 | 29.84 | 27.85 | 29.4 | +6.02% | 91,325 | 261,639,500 |
| 2024-09-26 | 27.3 | 27.73 | 26.53 | 27.73 | +1.35% | 111,250 | 301,319,447 |
| 2024-09-25 | 28.43 | 28.76 | 27.12 | 27.36 | +0.63% | 140,966 | 394,883,711 |
| 2024-09-24 | 24.84 | 27.19 | 24.36 | 27.19 | +9.99% | 130,247 | 340,842,667 |
| 2024-09-23 | 24.61 | 25.44 | 24.25 | 24.72 | +0.77% | 81,087 | 203,084,726 |
| 2024-09-20 | 24.97 | 24.97 | 24.3 | 24.53 | -0.93% | 43,053 | 105,597,335 |
| 2024-09-19 | 24.75 | 25.09 | 24.29 | 24.76 | +1.68% | 80,558 | 199,088,956 |
| 2024-09-18 | 25.85 | 25.85 | 24.24 | 24.35 | -6.45% | 92,370 | 229,219,137 |
| 2024-09-13 | 25.58 | 26.85 | 25.58 | 26.03 | +0.74% | 79,121 | 208,284,379 |
| 2024-09-12 | 26.56 | 27.18 | 25.77 | 25.84 | -0.88% | 60,545 | 159,877,337 |
| 2024-09-11 | 26.52 | 26.94 | 25.9 | 26.07 | -1.47% | 58,934 | 155,139,419 |
| 2024-09-10 | 25.9 | 26.73 | 25.62 | 26.46 | +2.16% | 72,662 | 190,659,098 |
| 2024-09-09 | 25.79 | 26.06 | 25.3 | 25.9 | -0.46% | 47,844 | 122,837,125 |
| 2024-09-06 | 27.11 | 27.5 | 26 | 26.02 | -2.73% | 70,541 | 186,926,844 |
| 2024-09-05 | 26.7 | 27.78 | 26.52 | 26.75 | +0.75% | 115,621 | 314,329,034 |
| 2024-09-04 | 25.19 | 26.92 | 24.46 | 26.55 | +2.63% | 122,697 | 317,568,953 |
| 2024-09-03 | 25.8 | 26.39 | 25.6 | 25.87 | +1.02% | 73,267 | 190,578,411 |
| 2024-09-02 | 27.88 | 27.94 | 25.61 | 25.61 | -7.88% | 109,694 | 293,001,079 |
| 2024-08-30 | 26.86 | 28.63 | 26.57 | 27.8 | +3.04% | 94,617 | 264,436,138 |
| 2024-08-29 | 26 | 27.46 | 25.54 | 26.98 | -0.22% | 80,643 | 214,056,405 |
| 2024-08-28 | 26.78 | 27.26 | 26.51 | 27.04 | +1.01% | 42,566 | 114,160,460 |
| 2024-08-27 | 27.56 | 27.64 | 26.47 | 26.77 | -2.3% | 55,955 | 150,699,658 |
| 2024-08-26 | 27.32 | 27.99 | 27.05 | 27.4 | +1.14% | 71,281 | 196,120,481 |
| 2024-08-23 | 28.51 | 28.89 | 26.75 | 27.09 | -6.39% | 100,245 | 276,144,754 |
| 2024-08-22 | 27.45 | 29.82 | 26.67 | 28.94 | +6.24% | 134,643 | 381,674,782 |
| 2024-08-21 | 27.44 | 27.49 | 26.9 | 27.24 | -0.91% | 45,260 | 122,898,085 |
| 2024-08-20 | 27.73 | 27.94 | 27.2 | 27.49 | +0.77% | 59,108 | 162,645,858 |
| 2024-08-19 | 28.02 | 28.25 | 27.18 | 27.28 | -2.78% | 68,687 | 189,592,853 |
| 2024-08-16 | 28.61 | 29.58 | 28.02 | 28.06 | -1.92% | 93,685 | 271,421,138 |
| 2024-08-15 | 28.45 | 29.17 | 28.1 | 28.61 | -0.24% | 73,530 | 210,101,602 |
| 2024-08-14 | 28.9 | 29.46 | 28.33 | 28.68 | +0.99% | 98,909 | 286,500,628 |
| 2024-08-13 | 28.8 | 29.11 | 28 | 28.4 | +1.21% | 88,931 | 253,961,923 |
| 2024-08-12 | 29.29 | 29.38 | 27.91 | 28.06 | -4.91% | 101,156 | 287,172,190 |
| 2024-08-09 | 29.84 | 30.45 | 28.88 | 29.51 | -1.07% | 130,711 | 384,908,521 |
| 2024-08-08 | 28.99 | 30.1 | 28.49 | 29.83 | +1.12% | 111,433 | 328,045,863 |
| 2024-08-07 | 28.46 | 29.69 | 28.16 | 29.5 | +3.8% | 100,096 | 292,332,426 |
| 2024-08-06 | 28.15 | 28.57 | 27.65 | 28.42 | +3.57% | 85,585 | 240,359,874 |
| 2024-08-05 | 29.37 | 30 | 27.41 | 27.44 | -9.91% | 141,088 | 402,389,985 |
| 2024-08-02 | 30.81 | 31.98 | 30.37 | 30.46 | -6.91% | 138,655 | 429,918,962 |
| 2024-08-01 | 33.05 | 33.7 | 32.5 | 32.72 | +1.43% | 135,906 | 449,257,068 |
| 2024-07-31 | 30.8 | 32.78 | 30.53 | 32.26 | +1.83% | 165,853 | 527,069,003 |
| 2024-07-30 | 29.27 | 31.68 | 28.27 | 31.68 | +10% | 141,330 | 428,055,395 |
| 2024-07-29 | 28.65 | 29.39 | 28.38 | 28.8 | -0.55% | 59,860 | 172,185,616 |
| 2024-07-26 | 27.96 | 29.19 | 27.54 | 28.96 | +3.47% | 80,476 | 230,219,887 |
| 2024-07-25 | 28.9 | 29.44 | 27.9 | 27.99 | -7.47% | 101,579 | 289,300,555 |
| 2024-07-24 | 30 | 31.39 | 29.35 | 30.25 | -0.17% | 84,272 | 257,692,131 |
| 2024-07-23 | 32.8 | 32.97 | 30.11 | 30.3 | -6.51% | 107,559 | 334,483,390 |
| 2024-07-22 | 32 | 33.2 | 31.5 | 32.41 | +1.44% | 97,872 | 316,567,267 |
| 2024-07-19 | 32.15 | 32.8 | 31.75 | 31.95 | -1.24% | 68,149 | 219,970,836 |
| 2024-07-18 | 32.6 | 32.68 | 30.77 | 32.35 | -3.49% | 115,040 | 364,976,289 |
| 2024-07-17 | 36.61 | 36.94 | 33.5 | 33.52 | -9.31% | 117,628 | 409,124,079 |
| 2024-07-16 | 36.5 | 37.15 | 35.66 | 36.96 | +0.16% | 105,617 | 385,700,010 |
| 2024-07-15 | 37.69 | 38.17 | 36.3 | 36.9 | -2.15% | 110,850 | 412,243,202 |
| 2024-07-12 | 36 | 37.76 | 35.95 | 37.71 | +4.9% | 190,679 | 705,716,516 |
| 2024-07-11 | 35.95 | 35.95 | 35.95 | 35.95 | +10.01% | 35,072 | 126,083,229 |
| 2024-07-10 | 32.91 | 33.05 | 31.88 | 32.68 | +0.31% | 104,434 | 338,123,323 |
| 2024-07-09 | 29.62 | 32.58 | 29.23 | 32.58 | +9.99% | 113,632 | 353,916,097 |
| 2024-07-08 | 30.77 | 31.05 | 29.3 | 29.62 | -3.77% | 61,056 | 183,938,562 |
| 2024-07-05 | 31.1 | 31.26 | 30.11 | 30.78 | -0.71% | 63,199 | 193,139,448 |
| 2024-07-04 | 30.94 | 31.77 | 30.53 | 31 | +0.68% | 61,591 | 191,322,403 |
| 2024-07-03 | 30.88 | 31.4 | 30.02 | 30.79 | -0.48% | 48,859 | 150,248,675 |
| 2024-07-02 | 32.1 | 32.29 | 30.6 | 30.94 | -3.97% | 51,638 | 161,978,237 |
| 2024-07-01 | 31.33 | 32.58 | 31.1 | 32.22 | +2.06% | 65,869 | 209,950,739 |
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：