股票概览
35.01
+16.39%
+4.93
30.9
开盘价
35.3
最高价
30.9
最低价
11,622
成交量
数据更新至: 2024-09-30
技术指标
29.63
MA5 (5日均线)
27.81
MA10 (10日均线)
27.35
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 | 30.9 | 35.3 | 30.9 | 35.01 | +16.39% | 11,622 | 38,647,643 |
| 2024-09-27 | 28.7 | 30.27 | 28.7 | 30.08 | +5.77% | 3,852 | 11,392,486 |
| 2024-09-26 | 27.65 | 28.5 | 27.01 | 28.44 | +4.41% | 3,494 | 9,722,355 |
| 2024-09-25 | 27.5 | 28 | 27.22 | 27.24 | -0.51% | 3,405 | 9,439,599 |
| 2024-09-24 | 26.15 | 27.4 | 26.15 | 27.38 | +3.36% | 3,307 | 8,891,190 |
| 2024-09-23 | 26.36 | 26.89 | 26.13 | 26.49 | +0.49% | 1,640 | 4,345,800 |
| 2024-09-20 | 25.93 | 26.63 | 25.93 | 26.36 | +1.62% | 1,991 | 5,249,169 |
| 2024-09-19 | 25.34 | 26.08 | 25.34 | 25.94 | +2.77% | 1,886 | 4,861,038 |
| 2024-09-18 | 25.85 | 25.98 | 25 | 25.24 | -2.62% | 2,221 | 5,634,181 |
| 2024-09-13 | 26.72 | 26.99 | 25.88 | 25.92 | -2.63% | 2,019 | 5,290,671 |
| 2024-09-12 | 26.86 | 27.16 | 26.59 | 26.62 | +0.15% | 2,545 | 6,842,086 |
| 2024-09-11 | 27.45 | 27.45 | 26.4 | 26.58 | -2.49% | 2,933 | 7,839,613 |
| 2024-09-10 | 26.72 | 27.32 | 26.33 | 27.26 | +2.02% | 1,691 | 4,555,196 |
| 2024-09-09 | 26.03 | 27.07 | 26.03 | 26.72 | +0.11% | 1,476 | 3,935,052 |
| 2024-09-06 | 27.4 | 27.72 | 26.61 | 26.69 | -2.09% | 1,776 | 4,797,866 |
| 2024-09-05 | 27.09 | 27.5 | 26.99 | 27.26 | +1.98% | 1,589 | 4,325,968 |
| 2024-09-04 | 27 | 27.06 | 26.5 | 26.73 | -1.47% | 1,626 | 4,347,264 |
| 2024-09-03 | 26.75 | 27.4 | 26.59 | 27.13 | +1.57% | 1,328 | 3,591,765 |
| 2024-09-02 | 27.26 | 27.73 | 26.7 | 26.71 | -1.98% | 2,465 | 6,703,239 |
| 2024-08-30 | 26.7 | 27.61 | 26.64 | 27.25 | +2.37% | 2,905 | 7,899,755 |
| 2024-08-29 | 26.25 | 26.77 | 26.05 | 26.62 | +1.33% | 1,799 | 4,781,277 |
| 2024-08-28 | 26.09 | 26.79 | 25.81 | 26.27 | +0.69% | 1,672 | 4,395,631 |
| 2024-08-27 | 26.3 | 26.72 | 26.03 | 26.09 | -1.55% | 1,481 | 3,891,585 |
| 2024-08-26 | 26.72 | 27.06 | 26.19 | 26.5 | -0.75% | 1,985 | 5,283,555 |
| 2024-08-23 | 26.29 | 26.86 | 25.85 | 26.7 | +1.83% | 2,880 | 7,626,742 |
| 2024-08-22 | 26.84 | 27.13 | 26.03 | 26.22 | -2.31% | 2,154 | 5,690,821 |
| 2024-08-21 | 27.05 | 27.16 | 26.74 | 26.84 | -0.15% | 939 | 2,531,473 |
| 2024-08-20 | 27.09 | 27.77 | 26.8 | 26.88 | -1.79% | 2,947 | 7,988,363 |
| 2024-08-19 | 27.6 | 27.99 | 26.99 | 27.37 | 0% | 2,212 | 6,082,938 |
| 2024-08-16 | 27.77 | 28.04 | 27.33 | 27.37 | -0.58% | 2,113 | 5,852,266 |
| 2024-08-15 | 27.07 | 27.75 | 26.78 | 27.53 | +1.29% | 2,604 | 7,146,870 |
| 2024-08-14 | 27 | 27.55 | 26.99 | 27.18 | -0.48% | 1,942 | 5,287,431 |
| 2024-08-13 | 27.42 | 27.66 | 26.91 | 27.31 | -0.87% | 2,965 | 8,077,795 |
| 2024-08-12 | 27.7 | 27.81 | 27.12 | 27.55 | +1.4% | 2,985 | 8,200,555 |
| 2024-08-09 | 28.3 | 28.3 | 27.16 | 27.17 | -2.27% | 2,997 | 8,277,405 |
| 2024-08-08 | 27.99 | 28.4 | 27.35 | 27.8 | -2.22% | 2,295 | 6,368,087 |
| 2024-08-07 | 27.95 | 28.6 | 27.95 | 28.43 | +1.46% | 2,775 | 7,860,996 |
| 2024-08-06 | 28.01 | 28.38 | 27.73 | 28.02 | +1.34% | 2,556 | 7,148,769 |
| 2024-08-05 | 29.11 | 29.33 | 27.65 | 27.65 | -4.88% | 4,538 | 12,895,834 |
| 2024-08-02 | 29.78 | 30.23 | 29.04 | 29.07 | -3.04% | 3,498 | 10,341,943 |
| 2024-08-01 | 29.83 | 30.1 | 29.51 | 29.98 | +0.57% | 4,522 | 13,506,619 |
| 2024-07-31 | 29.05 | 29.81 | 28.66 | 29.81 | +2.97% | 3,453 | 10,176,889 |
| 2024-07-30 | 28.78 | 29.34 | 28.22 | 28.95 | +0.59% | 2,521 | 7,252,966 |
| 2024-07-29 | 28.75 | 29.05 | 28.05 | 28.78 | +1.16% | 2,137 | 6,123,039 |
| 2024-07-26 | 28 | 28.46 | 27.86 | 28.45 | +1.43% | 2,690 | 7,591,005 |
| 2024-07-25 | 28.43 | 28.76 | 27.7 | 28.05 | +0.14% | 2,400 | 6,756,760 |
| 2024-07-24 | 28.5 | 29.28 | 27.91 | 28.01 | -2.4% | 3,256 | 9,204,045 |
| 2024-07-23 | 29.7 | 30.25 | 28.7 | 28.7 | -4.01% | 3,597 | 10,555,627 |
| 2024-07-22 | 29.45 | 30.81 | 29.15 | 29.9 | +2.93% | 6,148 | 18,523,034 |
| 2024-07-19 | 27.73 | 29.22 | 27.73 | 29.05 | +4.12% | 4,578 | 13,131,013 |
| 2024-07-18 | 28.18 | 28.3 | 27.5 | 27.9 | -2.55% | 3,553 | 9,875,013 |
| 2024-07-17 | 28.81 | 29.59 | 28.61 | 28.63 | -1.82% | 2,626 | 7,571,128 |
| 2024-07-16 | 27.45 | 29.3 | 27.45 | 29.16 | +0.9% | 2,631 | 7,586,010 |
| 2024-07-15 | 29.7 | 30.2 | 28.88 | 28.9 | -3.12% | 3,882 | 11,309,597 |
| 2024-07-12 | 29.57 | 30.58 | 29.57 | 29.83 | -0.83% | 4,157 | 12,531,762 |
| 2024-07-11 | 29.98 | 30.3 | 29.52 | 30.08 | +2.24% | 4,825 | 14,475,133 |
| 2024-07-10 | 29.47 | 29.85 | 29.14 | 29.42 | -0.34% | 4,270 | 12,587,292 |
| 2024-07-09 | 28.21 | 29.65 | 27.88 | 29.52 | +3.76% | 5,641 | 16,233,323 |
| 2024-07-08 | 29.13 | 29.22 | 28.31 | 28.45 | -2.77% | 3,768 | 10,826,556 |
| 2024-07-05 | 28.61 | 29.49 | 28.15 | 29.26 | +1.81% | 5,910 | 17,153,905 |
| 2024-07-04 | 30.9 | 31.15 | 28.7 | 28.74 | -6.87% | 9,372 | 27,878,417 |
| 2024-07-03 | 31.58 | 31.58 | 30.48 | 30.86 | -2.31% | 6,336 | 19,532,383 |
| 2024-07-02 | 31.41 | 32.2 | 31.32 | 31.59 | +0.41% | 6,393 | 20,288,442 |
| 2024-07-01 | 32.4 | 32.58 | 30.59 | 31.46 | -1.81% | 8,088 | 25,440,554 |
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：