股票概览
36.4
+13.04%
+4.2
33.2
开盘价
36.69
最高价
33.2
最低价
29,193
成交量
数据更新至: 2024-09-30
技术指标
31.19
MA5 (5日均线)
29.53
MA10 (10日均线)
29.69
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 | 33.2 | 36.69 | 33.2 | 36.4 | +13.04% | 29,193 | 102,596,063 |
| 2024-09-27 | 30.99 | 32.55 | 30.99 | 32.2 | +6.73% | 13,625 | 43,305,350 |
| 2024-09-26 | 28.5 | 30.2 | 28.34 | 30.17 | +6.08% | 12,614 | 37,216,684 |
| 2024-09-25 | 28.85 | 30.15 | 28.44 | 28.44 | -1.11% | 16,475 | 48,632,206 |
| 2024-09-24 | 27.66 | 28.87 | 27.64 | 28.76 | +4.2% | 8,557 | 24,198,259 |
| 2024-09-23 | 27.58 | 28.13 | 27.43 | 27.6 | +0.47% | 5,040 | 13,957,067 |
| 2024-09-20 | 28.48 | 28.48 | 27.46 | 27.47 | -1.79% | 5,836 | 16,161,098 |
| 2024-09-19 | 28 | 28.58 | 27.77 | 27.97 | 0% | 10,361 | 29,110,405 |
| 2024-09-18 | 28.8 | 28.8 | 27.68 | 27.97 | -1.2% | 5,678 | 15,896,880 |
| 2024-09-13 | 28.78 | 29.07 | 28.18 | 28.31 | -2.28% | 8,246 | 23,407,469 |
| 2024-09-12 | 29.09 | 29.6 | 28.73 | 28.97 | +0.59% | 6,873 | 19,988,031 |
| 2024-09-11 | 29.1 | 29.93 | 28.6 | 28.8 | -2.04% | 8,797 | 25,659,452 |
| 2024-09-10 | 29.84 | 29.97 | 28.75 | 29.4 | -0.44% | 11,717 | 34,087,849 |
| 2024-09-09 | 29.3 | 29.88 | 29 | 29.53 | -0.24% | 6,534 | 19,239,561 |
| 2024-09-06 | 30.6 | 30.6 | 29.6 | 29.6 | -2.7% | 7,813 | 23,378,004 |
| 2024-09-05 | 30.12 | 30.91 | 30.09 | 30.42 | +0.9% | 5,731 | 17,449,504 |
| 2024-09-04 | 30.09 | 30.87 | 29.76 | 30.15 | +0.03% | 9,690 | 29,313,206 |
| 2024-09-03 | 30.21 | 31.16 | 30.03 | 30.14 | -1.79% | 10,455 | 31,887,773 |
| 2024-09-02 | 30.9 | 31.97 | 30.5 | 30.69 | -0.68% | 12,242 | 38,207,254 |
| 2024-08-30 | 30.18 | 31.98 | 30.06 | 30.9 | +2.39% | 11,235 | 35,015,376 |
| 2024-08-29 | 29.12 | 30.35 | 29.12 | 30.18 | -0.2% | 11,843 | 35,472,598 |
| 2024-08-28 | 29.01 | 30.28 | 28.81 | 30.24 | +3.7% | 11,931 | 35,537,441 |
| 2024-08-27 | 29.88 | 29.88 | 28.79 | 29.16 | -1.92% | 8,322 | 24,180,485 |
| 2024-08-26 | 29.13 | 30.29 | 28.79 | 29.73 | +1.75% | 6,267 | 18,610,167 |
| 2024-08-23 | 29.2 | 29.6 | 28.71 | 29.22 | -0.95% | 8,395 | 24,459,380 |
| 2024-08-22 | 29.99 | 30.36 | 29.3 | 29.5 | -1.83% | 11,109 | 32,965,777 |
| 2024-08-21 | 30.56 | 30.69 | 29.74 | 30.05 | -2.69% | 4,402 | 13,313,392 |
| 2024-08-20 | 30.79 | 30.99 | 30 | 30.88 | -0.96% | 6,336 | 19,284,213 |
| 2024-08-19 | 30.58 | 31.36 | 30.46 | 31.18 | +0.48% | 9,960 | 30,819,451 |
| 2024-08-16 | 31.52 | 31.8 | 31.03 | 31.03 | -1.49% | 8,657 | 27,215,450 |
| 2024-08-15 | 31.25 | 31.65 | 30.81 | 31.5 | -0.13% | 9,786 | 30,604,418 |
| 2024-08-14 | 31.78 | 31.78 | 30.97 | 31.54 | +0.03% | 7,263 | 22,756,029 |
| 2024-08-13 | 31.29 | 31.88 | 30.85 | 31.53 | +0.29% | 9,198 | 28,813,410 |
| 2024-08-12 | 33.5 | 33.5 | 31.38 | 31.44 | -6.32% | 17,030 | 54,633,229 |
| 2024-08-09 | 33.32 | 34.07 | 33.32 | 33.56 | +0.75% | 8,237 | 27,710,339 |
| 2024-08-08 | 33.53 | 34.24 | 33.2 | 33.31 | -1.39% | 5,904 | 19,840,310 |
| 2024-08-07 | 34.68 | 34.68 | 33.66 | 33.78 | -1.54% | 9,847 | 33,377,566 |
| 2024-08-06 | 34.72 | 35.5 | 33.81 | 34.31 | -0.12% | 18,485 | 64,003,162 |
| 2024-08-05 | 35.03 | 35.9 | 34.35 | 34.35 | -3.4% | 14,644 | 51,306,908 |
| 2024-08-02 | 35.09 | 36.67 | 35.09 | 35.56 | -0.11% | 15,142 | 54,506,978 |
| 2024-08-01 | 34.6 | 36.57 | 34.6 | 35.6 | +2.45% | 23,564 | 84,685,098 |
| 2024-07-31 | 33.57 | 35.47 | 33.04 | 34.75 | +2.51% | 18,603 | 64,071,786 |
| 2024-07-30 | 33.36 | 34.1 | 32.53 | 33.9 | +1.47% | 11,343 | 37,906,560 |
| 2024-07-29 | 33.01 | 34.15 | 33.01 | 33.41 | -1.76% | 8,396 | 28,203,193 |
| 2024-07-26 | 33.8 | 34.97 | 33.56 | 34.01 | +0.8% | 11,480 | 39,151,571 |
| 2024-07-25 | 34.33 | 34.6 | 33.22 | 33.74 | -0.35% | 7,091 | 24,052,345 |
| 2024-07-24 | 35 | 35.88 | 33.68 | 33.86 | -3.37% | 13,828 | 47,329,563 |
| 2024-07-23 | 35.58 | 36.09 | 35.01 | 35.04 | -1.99% | 10,192 | 36,064,559 |
| 2024-07-22 | 36.9 | 37.28 | 35.51 | 35.75 | -2.35% | 9,811 | 35,251,704 |
| 2024-07-19 | 36.31 | 37.8 | 35.64 | 36.61 | +1.02% | 12,574 | 46,250,823 |
| 2024-07-18 | 35.96 | 36.49 | 35.46 | 36.24 | -0.88% | 14,962 | 53,745,726 |
| 2024-07-17 | 36.51 | 37.5 | 36.38 | 36.56 | -0.92% | 10,005 | 36,861,322 |
| 2024-07-16 | 39.05 | 39.06 | 36.33 | 36.9 | -3.43% | 21,680 | 80,472,803 |
| 2024-07-15 | 38.15 | 38.59 | 37.45 | 38.21 | -0.68% | 15,911 | 60,244,853 |
| 2024-07-12 | 37.51 | 39.2 | 37.23 | 38.47 | +2.7% | 29,909 | 114,923,779 |
| 2024-07-11 | 35 | 38.36 | 35 | 37.46 | +5.73% | 33,145 | 122,537,867 |
| 2024-07-10 | 35.45 | 35.7 | 34.4 | 35.43 | -0.03% | 14,242 | 50,002,532 |
| 2024-07-09 | 34.3 | 36.06 | 33.61 | 35.44 | +2.72% | 21,712 | 75,657,239 |
| 2024-07-08 | 34.7 | 35.56 | 34 | 34.5 | +0.32% | 20,852 | 72,608,517 |
| 2024-07-05 | 32.28 | 34.97 | 31.6 | 34.39 | +5.65% | 19,901 | 66,742,766 |
| 2024-07-04 | 32.1 | 33.8 | 31.93 | 32.55 | +1.97% | 16,481 | 54,457,867 |
| 2024-07-03 | 33.2 | 33.2 | 31.8 | 31.92 | -3.8% | 16,184 | 52,140,187 |
| 2024-07-02 | 34.3 | 34.3 | 32.83 | 33.18 | -2.78% | 13,071 | 43,836,554 |
| 2024-07-01 | 35.2 | 35.2 | 33.18 | 34.13 | -1.81% | 18,475 | 62,415,175 |
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：