股票概览
32.45
+10%
+2.95
32
开盘价
32.45
最高价
30.71
最低价
42,411
成交量
数据更新至: 2024-09-30
技术指标
28.64
MA5 (5日均线)
27.08
MA10 (10日均线)
26.44
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 | 32 | 32.45 | 30.71 | 32.45 | +10% | 42,411 | 135,055,162 |
| 2024-09-27 | 28.51 | 29.75 | 28.12 | 29.5 | +6.08% | 17,161 | 49,855,300 |
| 2024-09-26 | 27.13 | 27.85 | 26.86 | 27.81 | +2.39% | 18,953 | 52,192,178 |
| 2024-09-25 | 26.63 | 28.31 | 26.43 | 27.16 | +3.27% | 30,763 | 84,251,471 |
| 2024-09-24 | 25.56 | 26.4 | 25.28 | 26.3 | +2.94% | 18,307 | 47,708,243 |
| 2024-09-23 | 25.3 | 25.94 | 25.08 | 25.55 | +0.27% | 8,827 | 22,568,872 |
| 2024-09-20 | 24.88 | 25.56 | 24.72 | 25.48 | +2.37% | 13,722 | 34,543,145 |
| 2024-09-19 | 25.6 | 26.28 | 24.7 | 24.89 | -2.51% | 23,286 | 59,106,533 |
| 2024-09-18 | 26.01 | 26.1 | 25.2 | 25.53 | -2.18% | 12,325 | 31,560,332 |
| 2024-09-13 | 26.04 | 26.27 | 25.81 | 26.1 | -0.19% | 9,363 | 24,415,681 |
| 2024-09-12 | 26.69 | 26.69 | 25.92 | 26.15 | -1.32% | 12,783 | 33,500,530 |
| 2024-09-11 | 25.94 | 26.71 | 25.61 | 26.5 | +2.16% | 22,043 | 58,058,090 |
| 2024-09-10 | 25.98 | 26.57 | 25.85 | 25.94 | -0.04% | 16,320 | 42,701,324 |
| 2024-09-09 | 24.88 | 26.35 | 24.73 | 25.95 | +3.14% | 23,136 | 59,045,376 |
| 2024-09-06 | 26.29 | 26.31 | 25 | 25.16 | -3.86% | 18,943 | 48,499,739 |
| 2024-09-05 | 26.1 | 26.81 | 26.02 | 26.17 | -0.46% | 18,723 | 49,284,055 |
| 2024-09-04 | 25.9 | 26.46 | 25.72 | 26.29 | -0.42% | 21,370 | 55,637,513 |
| 2024-09-03 | 25.65 | 27 | 25.65 | 26.4 | +7.45% | 40,751 | 107,144,879 |
| 2024-09-02 | 24.97 | 25.26 | 24.51 | 24.57 | -1.6% | 11,341 | 28,037,578 |
| 2024-08-30 | 24.58 | 25.55 | 24.47 | 24.97 | +2.13% | 19,527 | 49,034,429 |
| 2024-08-29 | 24.22 | 24.49 | 24.02 | 24.45 | -0.16% | 8,277 | 20,052,496 |
| 2024-08-28 | 24.17 | 24.54 | 24 | 24.49 | +1.37% | 6,978 | 16,935,408 |
| 2024-08-27 | 24.76 | 24.77 | 24.03 | 24.16 | -2.46% | 11,380 | 27,757,874 |
| 2024-08-26 | 24.03 | 24.87 | 23.93 | 24.77 | +3.08% | 11,855 | 29,153,777 |
| 2024-08-23 | 24.18 | 24.46 | 23.8 | 24.03 | -1.07% | 10,142 | 24,371,728 |
| 2024-08-22 | 24.5 | 24.65 | 24.04 | 24.29 | -1.1% | 9,496 | 23,101,792 |
| 2024-08-21 | 24.65 | 24.92 | 24.5 | 24.56 | -0.41% | 9,730 | 24,040,768 |
| 2024-08-20 | 24.3 | 24.85 | 24.2 | 24.66 | +1.48% | 12,437 | 30,495,449 |
| 2024-08-19 | 25.03 | 25.07 | 24.06 | 24.3 | -0.86% | 17,309 | 42,363,314 |
| 2024-08-16 | 24 | 24.55 | 23.86 | 24.51 | +2.13% | 17,242 | 42,023,960 |
| 2024-08-15 | 23.1 | 24.07 | 23.06 | 24 | +3.18% | 17,122 | 40,603,659 |
| 2024-08-14 | 22.91 | 23.36 | 22.73 | 23.26 | +1.84% | 11,050 | 25,523,675 |
| 2024-08-13 | 22.76 | 22.85 | 22.31 | 22.84 | +1.11% | 6,590 | 14,915,188 |
| 2024-08-12 | 22.73 | 22.77 | 22.36 | 22.59 | -0.26% | 5,987 | 13,524,615 |
| 2024-08-09 | 22.86 | 23.15 | 22.64 | 22.65 | -0.66% | 8,434 | 19,242,683 |
| 2024-08-08 | 22.88 | 23.1 | 22.36 | 22.8 | -0.61% | 7,744 | 17,629,071 |
| 2024-08-07 | 22.96 | 23.08 | 22.61 | 22.94 | +0.22% | 8,260 | 18,915,228 |
| 2024-08-06 | 22.5 | 22.89 | 22.31 | 22.89 | +2.97% | 11,092 | 25,035,741 |
| 2024-08-05 | 22.52 | 23.53 | 22.2 | 22.23 | -2.37% | 13,644 | 31,172,777 |
| 2024-08-02 | 23.26 | 23.38 | 22.72 | 22.77 | -2.06% | 10,217 | 23,515,181 |
| 2024-08-01 | 23.62 | 23.84 | 23.21 | 23.25 | -0.98% | 11,458 | 26,819,334 |
| 2024-07-31 | 22.3 | 23.5 | 22.28 | 23.48 | +5.24% | 13,038 | 30,145,963 |
| 2024-07-30 | 22.35 | 22.56 | 21.93 | 22.31 | -0.62% | 9,206 | 20,477,920 |
| 2024-07-29 | 22.75 | 23.1 | 22.39 | 22.45 | -1.19% | 13,056 | 29,460,553 |
| 2024-07-26 | 22.4 | 22.81 | 22.34 | 22.72 | +1.02% | 9,885 | 22,385,122 |
| 2024-07-25 | 22.37 | 22.69 | 21.8 | 22.49 | +0.54% | 11,890 | 26,424,614 |
| 2024-07-24 | 23.03 | 23.12 | 22.18 | 22.37 | -2.87% | 13,452 | 30,259,566 |
| 2024-07-23 | 23.73 | 23.82 | 23.02 | 23.03 | -2.95% | 8,871 | 20,711,146 |
| 2024-07-22 | 23.69 | 23.9 | 23.41 | 23.73 | +0.21% | 9,260 | 21,919,788 |
| 2024-07-19 | 23.28 | 23.92 | 23.06 | 23.68 | +1.33% | 13,389 | 31,628,250 |
| 2024-07-18 | 23.5 | 23.65 | 22.99 | 23.37 | -1.64% | 17,620 | 40,949,881 |
| 2024-07-17 | 24.76 | 24.8 | 23.6 | 23.76 | -4.19% | 24,942 | 59,680,477 |
| 2024-07-16 | 25.03 | 25.39 | 24.44 | 24.8 | -1.47% | 16,005 | 39,571,745 |
| 2024-07-15 | 25.76 | 25.9 | 25.1 | 25.17 | -2.59% | 12,750 | 32,316,736 |
| 2024-07-12 | 26.29 | 26.33 | 25.71 | 25.84 | -1.41% | 11,274 | 29,198,356 |
| 2024-07-11 | 25.9 | 26.68 | 25.9 | 26.21 | +1.35% | 21,850 | 57,366,387 |
| 2024-07-10 | 25.1 | 26.37 | 25.01 | 25.86 | +2.62% | 21,580 | 55,704,877 |
| 2024-07-09 | 25.07 | 25.66 | 24.51 | 25.2 | -0.24% | 21,252 | 53,584,974 |
| 2024-07-08 | 25.91 | 26.1 | 25.04 | 25.26 | -3.55% | 14,965 | 38,073,704 |
| 2024-07-05 | 26.33 | 26.72 | 25.74 | 26.19 | -1.58% | 14,249 | 37,041,486 |
| 2024-07-04 | 27.6 | 27.69 | 26.12 | 26.61 | -3.9% | 20,458 | 55,039,519 |
| 2024-07-03 | 27.9 | 28.4 | 27.41 | 27.69 | -3.85% | 26,393 | 73,473,596 |
| 2024-07-02 | 27.8 | 29.65 | 26.35 | 28.8 | +6.86% | 40,191 | 111,950,957 |
| 2024-07-01 | 27.75 | 27.89 | 25.99 | 26.95 | -3.37% | 22,745 | 60,401,574 |
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：