股票概览
36.94
+10.01%
+3.36
35.33
开盘价
36.94
最高价
35.33
最低价
129,175
成交量
数据更新至: 2024-09-30
技术指标
31.66
MA5 (5日均线)
29.36
MA10 (10日均线)
28.40
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 | 35.33 | 36.94 | 35.33 | 36.94 | +10.01% | 129,175 | 474,830,904 |
| 2024-09-27 | 32.93 | 33.92 | 31.78 | 33.58 | +7.52% | 115,069 | 377,461,776 |
| 2024-09-26 | 28.34 | 31.23 | 28.2 | 31.23 | +10% | 117,541 | 353,884,903 |
| 2024-09-25 | 28.5 | 29.24 | 28.25 | 28.39 | +0.78% | 64,850 | 186,056,964 |
| 2024-09-24 | 26.88 | 28.19 | 26.47 | 28.17 | +5.58% | 72,627 | 199,549,876 |
| 2024-09-23 | 27 | 27.5 | 26.63 | 26.68 | -1.11% | 27,051 | 73,034,745 |
| 2024-09-20 | 27.28 | 27.28 | 26.15 | 26.98 | -1.1% | 49,780 | 132,541,736 |
| 2024-09-19 | 26.99 | 28.09 | 26.63 | 27.28 | +1.94% | 37,962 | 103,909,335 |
| 2024-09-18 | 27.6 | 27.67 | 26.67 | 26.76 | -3.04% | 34,825 | 94,047,953 |
| 2024-09-13 | 28.02 | 28.15 | 27.52 | 27.6 | -1.39% | 31,531 | 87,717,300 |
| 2024-09-12 | 28.34 | 28.78 | 27.96 | 27.99 | -1.27% | 35,788 | 101,102,636 |
| 2024-09-11 | 27.39 | 28.47 | 27.23 | 28.35 | +3.09% | 50,753 | 142,337,522 |
| 2024-09-10 | 27.57 | 27.87 | 26.98 | 27.5 | -0.4% | 39,980 | 109,181,443 |
| 2024-09-09 | 27.73 | 28.58 | 27.51 | 27.61 | -0.47% | 55,684 | 156,394,568 |
| 2024-09-06 | 28.27 | 28.35 | 27.61 | 27.74 | -1.67% | 41,538 | 116,103,239 |
| 2024-09-05 | 27.39 | 28.82 | 27.17 | 28.21 | +3.79% | 76,981 | 218,395,431 |
| 2024-09-04 | 26.41 | 27.51 | 26.32 | 27.18 | +1.87% | 59,336 | 160,778,575 |
| 2024-09-03 | 25.9 | 27.68 | 25.48 | 26.68 | +3.98% | 83,287 | 222,875,118 |
| 2024-09-02 | 27.51 | 27.56 | 25.6 | 25.66 | -6.72% | 93,892 | 247,638,693 |
| 2024-08-30 | 26.96 | 28.33 | 26.53 | 27.51 | +1.51% | 98,030 | 269,903,597 |
| 2024-08-29 | 25.59 | 27.55 | 25.35 | 27.1 | +5.37% | 66,499 | 177,810,672 |
| 2024-08-28 | 25.9 | 26 | 25.55 | 25.72 | -0.92% | 27,547 | 70,858,184 |
| 2024-08-27 | 25.9 | 26.52 | 25.66 | 25.96 | -0.04% | 37,324 | 97,342,786 |
| 2024-08-26 | 26.08 | 26.45 | 25.43 | 25.97 | +0.08% | 38,941 | 100,723,705 |
| 2024-08-23 | 25.51 | 26.13 | 25.22 | 25.95 | +1.13% | 48,586 | 124,858,934 |
| 2024-08-22 | 26.63 | 26.82 | 25.55 | 25.66 | -3.79% | 53,115 | 137,799,152 |
| 2024-08-21 | 27.08 | 27.36 | 26.59 | 26.67 | -1.88% | 35,738 | 95,952,382 |
| 2024-08-20 | 27.87 | 28.18 | 27 | 27.18 | -2.65% | 51,003 | 140,180,598 |
| 2024-08-19 | 27.93 | 28.79 | 27.65 | 27.92 | -0.89% | 51,715 | 144,920,103 |
| 2024-08-16 | 27.99 | 28.25 | 27.22 | 28.17 | +0.07% | 86,274 | 239,177,202 |
| 2024-08-15 | 28.36 | 28.9 | 27.79 | 28.15 | -0.49% | 50,956 | 144,025,510 |
| 2024-08-14 | 28.81 | 28.92 | 27.75 | 28.29 | -1.5% | 69,721 | 196,654,466 |
| 2024-08-13 | 29.45 | 29.45 | 28.38 | 28.72 | -3.3% | 80,803 | 231,574,536 |
| 2024-08-12 | 29.4 | 30.41 | 28.56 | 29.7 | +2.52% | 125,206 | 370,448,748 |
| 2024-08-09 | 29.93 | 29.96 | 28.97 | 28.97 | -3.11% | 59,534 | 174,503,447 |
| 2024-08-08 | 29.77 | 30.33 | 29.46 | 29.9 | +0.64% | 68,268 | 203,847,450 |
| 2024-08-07 | 30.46 | 30.58 | 29.55 | 29.71 | -3.51% | 96,727 | 288,771,552 |
| 2024-08-06 | 30.2 | 31.29 | 29.99 | 30.79 | +3.39% | 125,110 | 383,210,433 |
| 2024-08-05 | 29.72 | 31 | 29.63 | 29.78 | 0% | 109,079 | 330,174,242 |
| 2024-08-02 | 29.62 | 31.5 | 29.49 | 29.78 | +0.61% | 139,145 | 425,120,501 |
| 2024-08-01 | 29.4 | 29.84 | 28.93 | 29.6 | +1.61% | 112,338 | 330,386,465 |
| 2024-07-31 | 26.33 | 29.13 | 26.3 | 29.13 | +10.01% | 97,268 | 274,567,311 |
| 2024-07-30 | 26.45 | 26.97 | 26.34 | 26.48 | 0% | 40,699 | 108,219,569 |
| 2024-07-29 | 27.21 | 27.28 | 26.36 | 26.48 | -2.54% | 50,222 | 133,769,642 |
| 2024-07-26 | 26.84 | 27.45 | 26.74 | 27.17 | +1% | 43,695 | 118,338,050 |
| 2024-07-25 | 26.91 | 27.65 | 26.88 | 26.9 | +0.3% | 47,823 | 130,246,654 |
| 2024-07-24 | 27.46 | 27.65 | 26.76 | 26.82 | -2.51% | 47,256 | 128,294,116 |
| 2024-07-23 | 28.5 | 28.5 | 27.51 | 27.51 | -4.08% | 56,780 | 158,720,099 |
| 2024-07-22 | 29.35 | 29.4 | 28.44 | 28.68 | -2.15% | 52,017 | 149,607,984 |
| 2024-07-19 | 29.45 | 29.76 | 29.19 | 29.31 | -1.78% | 42,755 | 125,614,923 |
| 2024-07-18 | 29.46 | 30.11 | 29.3 | 29.84 | +0.13% | 67,128 | 199,481,905 |
| 2024-07-17 | 29.22 | 31.18 | 29.06 | 29.8 | +1.92% | 123,252 | 372,942,303 |
| 2024-07-16 | 28.06 | 29.36 | 27.82 | 29.24 | +3.32% | 75,605 | 218,030,655 |
| 2024-07-15 | 28.87 | 29.1 | 28 | 28.3 | -2.41% | 56,940 | 161,230,840 |
| 2024-07-12 | 28.53 | 29.58 | 28.3 | 29 | +1.97% | 103,232 | 300,169,296 |
| 2024-07-11 | 28.06 | 28.92 | 28.01 | 28.44 | +3.38% | 183,692 | 521,927,849 |
| 2024-07-10 | 25.82 | 27.51 | 25.7 | 27.51 | +10% | 88,628 | 238,268,167 |
| 2024-07-09 | 25.06 | 25.33 | 24.61 | 25.01 | -0.52% | 67,923 | 169,583,959 |
| 2024-07-08 | 26.54 | 26.65 | 24.97 | 25.14 | -5.49% | 76,798 | 195,684,230 |
| 2024-07-05 | 25.99 | 26.72 | 25.58 | 26.6 | +2.23% | 77,119 | 201,861,960 |
| 2024-07-04 | 27.14 | 27.27 | 25.9 | 26.02 | -4.2% | 68,063 | 179,538,627 |
| 2024-07-03 | 26.5 | 27.65 | 26.4 | 27.16 | +2.65% | 80,254 | 217,377,736 |
| 2024-07-02 | 27.38 | 27.38 | 26.31 | 26.46 | -2.97% | 60,186 | 161,059,876 |
| 2024-07-01 | 27.07 | 27.5 | 26.56 | 27.27 | +0.29% | 56,840 | 153,523,199 |
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：