股票概览
35.08
+8.37%
+2.71
33.5
开盘价
35.35
最高价
32.7
最低价
15,069
成交量
数据更新至: 2024-09-30
技术指标
31.92
MA5 (5日均线)
30.69
MA10 (10日均线)
30.46
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 | 33.5 | 35.35 | 32.7 | 35.08 | +8.37% | 15,069 | 51,288,846 |
| 2024-09-27 | 31.46 | 32.43 | 31.46 | 32.37 | +3.55% | 3,527 | 11,248,464 |
| 2024-09-26 | 30.75 | 31.26 | 30.6 | 31.26 | +1.66% | 4,273 | 13,264,472 |
| 2024-09-25 | 30.5 | 31.11 | 30.35 | 30.75 | +2.02% | 4,722 | 14,544,852 |
| 2024-09-24 | 29.3 | 30.19 | 29.14 | 30.14 | +3.08% | 3,634 | 10,802,686 |
| 2024-09-23 | 29.26 | 29.5 | 28.95 | 29.24 | +0.07% | 2,053 | 5,998,869 |
| 2024-09-20 | 29.57 | 29.87 | 29.1 | 29.22 | -2.24% | 2,717 | 7,960,482 |
| 2024-09-19 | 29.54 | 30.08 | 29.25 | 29.89 | +2.26% | 2,418 | 7,197,960 |
| 2024-09-18 | 30 | 30.01 | 28.88 | 29.23 | -1.58% | 2,661 | 7,769,299 |
| 2024-09-13 | 30.23 | 30.42 | 29.7 | 29.7 | -1.33% | 2,287 | 6,881,076 |
| 2024-09-12 | 30.3 | 30.45 | 30.1 | 30.1 | -0.3% | 1,467 | 4,437,856 |
| 2024-09-11 | 30.55 | 30.73 | 30.11 | 30.19 | -1.21% | 1,940 | 5,891,664 |
| 2024-09-10 | 30.6 | 30.7 | 30.05 | 30.56 | +0.86% | 2,441 | 7,416,665 |
| 2024-09-09 | 30.95 | 30.95 | 29.91 | 30.3 | -0.3% | 2,261 | 6,828,991 |
| 2024-09-06 | 30.66 | 30.86 | 30.39 | 30.39 | -0.88% | 2,411 | 7,378,290 |
| 2024-09-05 | 30.4 | 30.77 | 30.17 | 30.66 | +0.86% | 2,590 | 7,896,445 |
| 2024-09-04 | 30.61 | 31.08 | 30.31 | 30.4 | -0.91% | 3,564 | 10,926,716 |
| 2024-09-03 | 29.9 | 30.74 | 29.67 | 30.68 | +3.3% | 5,507 | 16,733,040 |
| 2024-09-02 | 30.46 | 30.46 | 29.56 | 29.7 | +1.4% | 6,920 | 20,736,415 |
| 2024-08-30 | 29.11 | 29.66 | 28.92 | 29.29 | +0.86% | 5,412 | 15,901,012 |
| 2024-08-29 | 28.68 | 29.08 | 28.53 | 29.04 | +0.76% | 2,606 | 7,528,331 |
| 2024-08-28 | 28.95 | 29.04 | 28.63 | 28.82 | -0.07% | 3,051 | 8,808,338 |
| 2024-08-27 | 29.2 | 29.49 | 28.84 | 28.84 | -1.74% | 1,635 | 4,745,171 |
| 2024-08-26 | 29.1 | 29.35 | 28.73 | 29.35 | +1.21% | 1,956 | 5,711,277 |
| 2024-08-23 | 29.01 | 29.3 | 28.62 | 29 | 0% | 2,054 | 5,938,372 |
| 2024-08-22 | 29.06 | 29.48 | 28.88 | 29 | -1.06% | 3,538 | 10,317,007 |
| 2024-08-21 | 30.4 | 30.4 | 29.18 | 29.31 | -3.87% | 8,452 | 24,938,001 |
| 2024-08-20 | 34.6 | 34.6 | 30.3 | 30.49 | -8.33% | 18,967 | 59,619,790 |
| 2024-08-19 | 32.52 | 33.33 | 31.53 | 33.26 | +2.34% | 8,276 | 26,991,562 |
| 2024-08-16 | 33.4 | 33.4 | 32.33 | 32.5 | -2.64% | 5,627 | 18,339,048 |
| 2024-08-15 | 32.68 | 33.45 | 32.45 | 33.38 | +2.14% | 8,161 | 27,051,841 |
| 2024-08-14 | 32.18 | 32.79 | 32.05 | 32.68 | +2.03% | 8,394 | 27,213,939 |
| 2024-08-13 | 31.39 | 32.05 | 31.3 | 32.03 | +2.04% | 3,581 | 11,351,111 |
| 2024-08-12 | 31.37 | 31.56 | 31 | 31.39 | +0.77% | 2,959 | 9,282,809 |
| 2024-08-09 | 31.3 | 31.62 | 31.08 | 31.15 | -0.51% | 3,933 | 12,326,700 |
| 2024-08-08 | 31.75 | 32.13 | 31.16 | 31.31 | -1.51% | 7,045 | 22,357,250 |
| 2024-08-07 | 31.34 | 31.88 | 30.95 | 31.79 | +1.11% | 4,189 | 13,229,228 |
| 2024-08-06 | 30.9 | 31.45 | 30.78 | 31.44 | +1.65% | 3,418 | 10,641,811 |
| 2024-08-05 | 30.93 | 31.3 | 30.8 | 30.93 | -0.8% | 3,794 | 11,761,911 |
| 2024-08-02 | 31.4 | 31.5 | 31.04 | 31.18 | -0.89% | 2,597 | 8,123,814 |
| 2024-08-01 | 31.48 | 31.58 | 31.16 | 31.46 | -0.06% | 3,716 | 11,678,143 |
| 2024-07-31 | 30.88 | 31.5 | 30.75 | 31.48 | +1.94% | 6,112 | 19,134,258 |
| 2024-07-30 | 30.2 | 30.89 | 30.2 | 30.88 | +1.51% | 3,528 | 10,798,801 |
| 2024-07-29 | 30.18 | 30.62 | 30.1 | 30.42 | +0.8% | 3,101 | 9,431,863 |
| 2024-07-26 | 30.05 | 30.2 | 29.88 | 30.18 | +0.63% | 3,042 | 9,154,963 |
| 2024-07-25 | 29.51 | 30.31 | 29.35 | 29.99 | +1.63% | 3,848 | 11,535,267 |
| 2024-07-24 | 29.53 | 29.7 | 29.24 | 29.51 | -0.2% | 2,081 | 6,137,993 |
| 2024-07-23 | 30.23 | 30.23 | 29.53 | 29.57 | -1.3% | 2,097 | 6,235,552 |
| 2024-07-22 | 30.25 | 30.25 | 29.65 | 29.96 | 0% | 1,451 | 4,338,056 |
| 2024-07-19 | 29.48 | 30.12 | 29.36 | 29.96 | +1.05% | 2,026 | 6,051,870 |
| 2024-07-18 | 29.6 | 29.77 | 28.52 | 29.65 | +0.17% | 3,083 | 8,981,763 |
| 2024-07-17 | 29.91 | 29.99 | 29.6 | 29.6 | -1.04% | 1,629 | 4,840,370 |
| 2024-07-16 | 29.73 | 30.03 | 29.52 | 29.91 | +0.23% | 1,966 | 5,864,491 |
| 2024-07-15 | 30.64 | 30.78 | 29.67 | 29.84 | -2.58% | 2,967 | 8,883,347 |
| 2024-07-12 | 31 | 31.1 | 30.56 | 30.63 | -0.91% | 2,026 | 6,237,694 |
| 2024-07-11 | 30.36 | 30.91 | 30.06 | 30.91 | +3.14% | 3,179 | 9,724,966 |
| 2024-07-10 | 29.68 | 30.18 | 29.52 | 29.97 | +0.64% | 1,934 | 5,790,257 |
| 2024-07-09 | 29.1 | 29.88 | 28.71 | 29.78 | +2.83% | 3,965 | 11,635,095 |
| 2024-07-08 | 29.75 | 29.98 | 28.93 | 28.96 | -3.11% | 3,005 | 8,824,744 |
| 2024-07-05 | 29.42 | 30.04 | 29.17 | 29.89 | +1.32% | 2,357 | 7,000,346 |
| 2024-07-04 | 30.4 | 30.61 | 29.44 | 29.5 | -2.96% | 3,310 | 9,913,667 |
| 2024-07-03 | 31 | 31 | 30.2 | 30.4 | -1.81% | 2,787 | 8,546,164 |
| 2024-07-02 | 30.74 | 31 | 30.57 | 30.96 | +0.62% | 2,395 | 7,383,373 |
| 2024-07-01 | 31.36 | 31.36 | 30.05 | 30.77 | -0.61% | 3,184 | 9,728,603 |
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：