股票概览
34.98
+17.3%
+5.16
31.53
开盘价
35.3
最高价
31.53
最低价
87,791
成交量
数据更新至: 2024-09-30
技术指标
29.80
MA5 (5日均线)
27.47
MA10 (10日均线)
26.23
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 | 31.53 | 35.3 | 31.53 | 34.98 | +17.3% | 87,791 | 291,346,668 |
| 2024-09-27 | 28.8 | 30.7 | 28.33 | 29.82 | +5.74% | 53,675 | 157,013,750 |
| 2024-09-26 | 27.74 | 28.44 | 27.26 | 28.2 | +1.66% | 61,577 | 171,792,325 |
| 2024-09-25 | 28.3 | 29.1 | 27.26 | 27.74 | -1.84% | 76,620 | 216,409,419 |
| 2024-09-24 | 29.5 | 29.5 | 27.08 | 28.26 | -2.89% | 94,277 | 262,173,341 |
| 2024-09-23 | 30.55 | 30.7 | 28.32 | 29.1 | +13.76% | 104,036 | 305,624,115 |
| 2024-09-20 | 24.12 | 25.68 | 23.87 | 25.58 | +6.49% | 24,743 | 61,520,801 |
| 2024-09-19 | 23.42 | 24.4 | 23.37 | 24.02 | +2.78% | 8,989 | 21,490,898 |
| 2024-09-18 | 23.7 | 23.92 | 23.23 | 23.37 | -0.97% | 8,345 | 19,688,270 |
| 2024-09-13 | 24.45 | 24.48 | 23.57 | 23.6 | -3.28% | 8,541 | 20,430,565 |
| 2024-09-12 | 24.94 | 25.19 | 24.37 | 24.4 | -1.69% | 6,280 | 15,551,414 |
| 2024-09-11 | 24.71 | 24.97 | 24.4 | 24.82 | +0.2% | 5,452 | 13,512,291 |
| 2024-09-10 | 24.3 | 25 | 23.89 | 24.77 | +2.27% | 10,164 | 24,716,401 |
| 2024-09-09 | 24.72 | 25.15 | 24.15 | 24.22 | -3.12% | 11,077 | 27,097,288 |
| 2024-09-06 | 25.68 | 25.87 | 24.9 | 25 | -3.44% | 14,623 | 37,021,652 |
| 2024-09-05 | 25.94 | 26.24 | 25.42 | 25.89 | +0.39% | 13,963 | 35,991,987 |
| 2024-09-04 | 24.84 | 26.25 | 24.56 | 25.79 | +3.28% | 20,857 | 53,039,482 |
| 2024-09-03 | 24.36 | 25.2 | 24.36 | 24.97 | +1.75% | 7,433 | 18,511,837 |
| 2024-09-02 | 25.51 | 25.6 | 24.5 | 24.54 | -3.73% | 12,935 | 32,324,488 |
| 2024-08-30 | 24.69 | 25.91 | 24.5 | 25.49 | +3.37% | 18,496 | 46,960,138 |
| 2024-08-29 | 24.29 | 24.84 | 24 | 24.66 | +1.52% | 13,436 | 32,942,614 |
| 2024-08-28 | 24.37 | 24.61 | 24.1 | 24.29 | -0.29% | 7,231 | 17,606,292 |
| 2024-08-27 | 24.93 | 24.93 | 24.35 | 24.36 | -3.14% | 11,435 | 28,056,951 |
| 2024-08-26 | 25.2 | 25.2 | 24.09 | 25.15 | -0.44% | 18,129 | 44,927,034 |
| 2024-08-23 | 24.7 | 25.35 | 24.1 | 25.26 | +2.14% | 14,816 | 36,573,015 |
| 2024-08-22 | 25.46 | 25.77 | 24.68 | 24.73 | -2.71% | 10,432 | 26,237,101 |
| 2024-08-21 | 25.12 | 25.8 | 25.06 | 25.42 | +0.67% | 7,985 | 20,329,555 |
| 2024-08-20 | 25.85 | 26.09 | 25.11 | 25.25 | -2.85% | 11,116 | 28,275,353 |
| 2024-08-19 | 26.18 | 26.76 | 25.9 | 25.99 | -1.33% | 8,681 | 22,826,342 |
| 2024-08-16 | 25.98 | 26.7 | 25.98 | 26.34 | +1.35% | 11,260 | 29,771,555 |
| 2024-08-15 | 25.88 | 26.46 | 25.67 | 25.99 | +0.39% | 7,998 | 20,870,331 |
| 2024-08-14 | 26.43 | 26.5 | 25.83 | 25.89 | -1.45% | 5,982 | 15,551,519 |
| 2024-08-13 | 26.31 | 26.47 | 25.67 | 26.27 | -0.15% | 11,244 | 29,297,972 |
| 2024-08-12 | 26.66 | 26.85 | 26.22 | 26.31 | -2.12% | 8,998 | 23,839,522 |
| 2024-08-09 | 27.12 | 27.5 | 26.84 | 26.88 | -0.15% | 5,700 | 15,467,297 |
| 2024-08-08 | 27.17 | 27.5 | 26.5 | 26.92 | -0.92% | 9,355 | 25,178,368 |
| 2024-08-07 | 27.34 | 27.6 | 27.17 | 27.17 | -0.59% | 9,576 | 26,206,935 |
| 2024-08-06 | 27.4 | 27.57 | 26.9 | 27.33 | +1.22% | 11,437 | 31,132,455 |
| 2024-08-05 | 27.95 | 28.2 | 26.89 | 27 | -3.57% | 13,512 | 37,080,007 |
| 2024-08-02 | 29 | 29 | 27.93 | 28 | -3.48% | 14,109 | 40,043,517 |
| 2024-08-01 | 28.28 | 29.39 | 27.94 | 29.01 | +2.51% | 21,696 | 62,439,315 |
| 2024-07-31 | 26.94 | 28.3 | 26.41 | 28.3 | +5.32% | 15,334 | 42,499,916 |
| 2024-07-30 | 26.59 | 27.3 | 26.41 | 26.87 | +0.64% | 9,836 | 26,401,278 |
| 2024-07-29 | 27.4 | 27.64 | 26.61 | 26.7 | -3.16% | 13,351 | 36,109,855 |
| 2024-07-26 | 27.34 | 27.87 | 27.15 | 27.57 | +0.95% | 7,272 | 20,059,321 |
| 2024-07-25 | 27.01 | 27.89 | 26.67 | 27.31 | +0.55% | 11,331 | 30,924,976 |
| 2024-07-24 | 28.43 | 28.67 | 27.05 | 27.16 | -4.06% | 18,405 | 50,872,190 |
| 2024-07-23 | 29.9 | 29.94 | 28.31 | 28.31 | -5.16% | 14,817 | 42,959,709 |
| 2024-07-22 | 29.41 | 30.18 | 29.4 | 29.85 | +1.19% | 16,631 | 49,672,272 |
| 2024-07-19 | 28.35 | 29.99 | 27.99 | 29.5 | +3.8% | 17,786 | 52,186,737 |
| 2024-07-18 | 28.9 | 28.9 | 27.66 | 28.42 | -2.17% | 15,559 | 43,944,306 |
| 2024-07-17 | 29.81 | 30.04 | 29 | 29.05 | -3.17% | 11,692 | 34,530,856 |
| 2024-07-16 | 29.37 | 30.12 | 28.76 | 30 | +2.28% | 13,194 | 38,913,959 |
| 2024-07-15 | 30.08 | 30.49 | 29.2 | 29.33 | -2.2% | 10,083 | 29,859,489 |
| 2024-07-12 | 30.59 | 30.59 | 29.91 | 29.99 | -1.99% | 10,856 | 32,721,305 |
| 2024-07-11 | 30.25 | 30.86 | 30.01 | 30.6 | +3.27% | 15,361 | 46,747,947 |
| 2024-07-10 | 29.46 | 29.95 | 29.29 | 29.63 | +0.2% | 11,781 | 34,971,271 |
| 2024-07-09 | 28.38 | 29.65 | 28.02 | 29.57 | +3.83% | 17,337 | 50,262,376 |
| 2024-07-08 | 29.13 | 29.75 | 28.35 | 28.48 | -2.7% | 12,395 | 36,032,744 |
| 2024-07-05 | 29.1 | 29.8 | 28.41 | 29.27 | +0.38% | 9,322 | 27,124,785 |
| 2024-07-04 | 30.63 | 30.76 | 29.16 | 29.16 | -4.8% | 17,639 | 52,539,747 |
| 2024-07-03 | 31.01 | 31.39 | 29.92 | 30.63 | -0.58% | 17,298 | 52,889,732 |
| 2024-07-02 | 31.6 | 31.6 | 30.66 | 30.81 | -2.47% | 14,947 | 46,353,025 |
| 2024-07-01 | 32.22 | 32.22 | 30.78 | 31.59 | -1.96% | 25,694 | 80,395,615 |
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：