股票概览
39.35
+20.01%
+6.56
35.06
开盘价
39.35
最高价
34.9
最低价
52,551
成交量
数据更新至: 2024-09-30
技术指标
31.23
MA5 (5日均线)
28.59
MA10 (10日均线)
27.57
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 | 35.06 | 39.35 | 34.9 | 39.35 | +20.01% | 52,551 | 196,506,338 |
| 2024-09-27 | 29.27 | 33.1 | 29.01 | 32.79 | +14.33% | 19,497 | 60,077,548 |
| 2024-09-26 | 28.07 | 28.68 | 27.35 | 28.68 | +2.94% | 17,923 | 50,071,907 |
| 2024-09-25 | 27.75 | 28.64 | 27.75 | 27.86 | +1.42% | 19,288 | 54,331,137 |
| 2024-09-24 | 26.22 | 27.56 | 25.8 | 27.47 | +3.66% | 17,922 | 48,016,415 |
| 2024-09-23 | 26.51 | 26.98 | 25.99 | 26.5 | -0.3% | 12,270 | 32,580,500 |
| 2024-09-20 | 26.13 | 26.9 | 26.11 | 26.58 | +1.8% | 14,980 | 39,717,878 |
| 2024-09-19 | 25.02 | 26.29 | 24.85 | 26.11 | +3.78% | 11,680 | 30,019,355 |
| 2024-09-18 | 25.37 | 25.47 | 24.75 | 25.16 | -0.79% | 10,662 | 26,719,237 |
| 2024-09-13 | 26.5 | 26.52 | 25.36 | 25.36 | -3.94% | 9,885 | 25,504,576 |
| 2024-09-12 | 26.61 | 27.06 | 26.4 | 26.4 | -0.6% | 8,558 | 22,861,973 |
| 2024-09-11 | 26.25 | 26.79 | 26.25 | 26.56 | +0.11% | 8,173 | 21,702,319 |
| 2024-09-10 | 25.56 | 26.84 | 25.41 | 26.53 | +3.47% | 13,285 | 34,576,227 |
| 2024-09-09 | 25.46 | 25.95 | 25.03 | 25.64 | -0.16% | 12,906 | 33,011,160 |
| 2024-09-06 | 27.02 | 27.13 | 25.55 | 25.68 | -4.96% | 12,020 | 31,490,228 |
| 2024-09-05 | 26.72 | 27.63 | 26.4 | 27.02 | +1.12% | 13,997 | 38,023,797 |
| 2024-09-04 | 26.84 | 27.1 | 26.14 | 26.72 | -1% | 12,782 | 34,194,497 |
| 2024-09-03 | 25.85 | 27 | 25.75 | 26.99 | +4.17% | 19,883 | 52,858,185 |
| 2024-09-02 | 28.09 | 28.53 | 25.91 | 25.91 | -7.99% | 21,441 | 57,480,102 |
| 2024-08-30 | 27.42 | 28.75 | 27.26 | 28.16 | +2.7% | 15,995 | 45,385,149 |
| 2024-08-29 | 26.71 | 27.69 | 26.62 | 27.42 | +1.97% | 11,899 | 32,530,132 |
| 2024-08-28 | 26.79 | 27.19 | 26.09 | 26.89 | +0.75% | 10,425 | 27,850,137 |
| 2024-08-27 | 27.45 | 27.79 | 26.69 | 26.69 | -2.77% | 10,513 | 28,416,122 |
| 2024-08-26 | 27.6 | 28.16 | 27.25 | 27.45 | 0% | 9,679 | 26,758,815 |
| 2024-08-23 | 27.4 | 27.78 | 27.05 | 27.45 | +0.4% | 8,503 | 23,344,125 |
| 2024-08-22 | 27.5 | 28.43 | 27.32 | 27.34 | -1.51% | 10,193 | 28,321,889 |
| 2024-08-21 | 27.6 | 28.38 | 27.27 | 27.76 | +0.65% | 9,286 | 25,977,697 |
| 2024-08-20 | 28.12 | 28.6 | 27.57 | 27.58 | -2.44% | 11,817 | 33,013,820 |
| 2024-08-19 | 29.53 | 30.35 | 28.23 | 28.27 | -4.27% | 16,342 | 47,232,100 |
| 2024-08-16 | 29.11 | 29.8 | 29.11 | 29.53 | +2% | 14,652 | 43,156,596 |
| 2024-08-15 | 28.56 | 29.81 | 28.21 | 28.95 | +0.8% | 13,401 | 38,960,056 |
| 2024-08-14 | 29.4 | 29.49 | 28.72 | 28.72 | -1.81% | 7,371 | 21,402,169 |
| 2024-08-13 | 28.9 | 29.38 | 28.55 | 29.25 | +0.97% | 9,945 | 28,817,067 |
| 2024-08-12 | 29.48 | 29.48 | 28.51 | 28.97 | -1.16% | 10,051 | 29,057,662 |
| 2024-08-09 | 30.1 | 30.93 | 29.31 | 29.31 | -2.72% | 12,627 | 37,675,594 |
| 2024-08-08 | 30.75 | 30.85 | 29.6 | 30.13 | -2.18% | 13,420 | 40,437,580 |
| 2024-08-07 | 30.35 | 31.44 | 30.35 | 30.8 | +0.59% | 12,966 | 40,170,189 |
| 2024-08-06 | 30.51 | 31.12 | 30.13 | 30.62 | +1.63% | 15,606 | 47,719,093 |
| 2024-08-05 | 31.82 | 32.48 | 30.13 | 30.13 | -5.9% | 15,969 | 49,927,182 |
| 2024-08-02 | 32.89 | 33.63 | 32 | 32.02 | -4.25% | 13,094 | 42,888,244 |
| 2024-08-01 | 33.27 | 33.77 | 33.05 | 33.44 | +0.51% | 14,857 | 49,722,652 |
| 2024-07-31 | 31.35 | 33.3 | 31.33 | 33.27 | +6.16% | 15,679 | 51,016,818 |
| 2024-07-30 | 30.95 | 31.75 | 30.48 | 31.34 | +1.42% | 12,434 | 38,825,019 |
| 2024-07-29 | 30.79 | 31.47 | 30.03 | 30.9 | -0.23% | 10,733 | 33,318,828 |
| 2024-07-26 | 30.63 | 31.49 | 30.63 | 30.97 | +0.23% | 10,667 | 33,078,326 |
| 2024-07-25 | 30.47 | 31.35 | 29.92 | 30.9 | -0.06% | 14,110 | 43,151,075 |
| 2024-07-24 | 31.62 | 31.68 | 30.75 | 30.92 | -1.84% | 18,819 | 58,523,471 |
| 2024-07-23 | 33.3 | 33.36 | 31.5 | 31.5 | -5.01% | 13,016 | 42,210,099 |
| 2024-07-22 | 33.01 | 33.6 | 32.72 | 33.16 | +1.91% | 15,059 | 49,990,213 |
| 2024-07-19 | 31.4 | 32.95 | 31.08 | 32.54 | +3.6% | 16,086 | 51,950,941 |
| 2024-07-18 | 31.88 | 31.88 | 30.58 | 31.41 | -1.57% | 15,459 | 48,079,163 |
| 2024-07-17 | 32.64 | 33.27 | 31.9 | 31.91 | -2% | 12,988 | 42,021,512 |
| 2024-07-16 | 32 | 32.7 | 31.36 | 32.56 | +1.78% | 15,038 | 48,364,259 |
| 2024-07-15 | 33.44 | 33.44 | 31.84 | 31.99 | -4.22% | 15,502 | 49,899,658 |
| 2024-07-12 | 34.1 | 34.25 | 33.4 | 33.4 | -1.79% | 10,372 | 34,941,881 |
| 2024-07-11 | 33.5 | 34.2 | 33.1 | 34.01 | +3.75% | 14,206 | 48,073,645 |
| 2024-07-10 | 32.32 | 33.31 | 32.13 | 32.78 | +1.02% | 14,720 | 48,324,989 |
| 2024-07-09 | 32.01 | 32.71 | 31.03 | 32.45 | +1.79% | 19,309 | 61,652,745 |
| 2024-07-08 | 33.21 | 33.33 | 31.75 | 31.88 | -5.12% | 16,529 | 53,609,203 |
| 2024-07-05 | 33.5 | 34.07 | 32.81 | 33.6 | +0.3% | 14,294 | 47,982,713 |
| 2024-07-04 | 35.54 | 35.59 | 33.48 | 33.5 | -5.02% | 14,918 | 51,111,420 |
| 2024-07-03 | 36.13 | 36.17 | 35 | 35.27 | -2.49% | 11,731 | 41,643,045 |
| 2024-07-02 | 36 | 37.38 | 35.92 | 36.17 | -0.11% | 16,910 | 61,990,113 |
| 2024-07-01 | 36.78 | 36.78 | 35.55 | 36.21 | -1.36% | 12,349 | 44,461,263 |
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：