股票概览
37.68
+20%
+6.28
32
开盘价
37.68
最高价
30.83
最低价
76,366
成交量
数据更新至: 2024-09-30
技术指标
29.47
MA5 (5日均线)
25.62
MA10 (10日均线)
22.95
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 | 32 | 37.68 | 30.83 | 37.68 | +20% | 76,366 | 261,692,645 |
| 2024-09-27 | 30.45 | 32.18 | 29.63 | 31.4 | +1.42% | 52,338 | 160,065,754 |
| 2024-09-26 | 30.96 | 30.96 | 28.6 | 30.96 | +20% | 75,654 | 227,522,245 |
| 2024-09-25 | 25.8 | 25.8 | 25.8 | 25.8 | +20% | 5,606 | 14,462,603 |
| 2024-09-06 | 22.48 | 22.5 | 21.34 | 21.5 | -3.59% | 8,008 | 17,423,151 |
| 2024-09-05 | 21.7 | 22.39 | 21.58 | 22.3 | +2.81% | 8,881 | 19,608,434 |
| 2024-09-04 | 21.87 | 21.95 | 21.42 | 21.69 | -0.87% | 4,545 | 9,857,057 |
| 2024-09-03 | 21.44 | 22.07 | 21.21 | 21.88 | +2.05% | 7,455 | 16,249,748 |
| 2024-09-02 | 21.9 | 21.98 | 21.25 | 21.44 | -0.28% | 8,410 | 18,214,272 |
| 2024-08-30 | 21.89 | 22.18 | 21.5 | 21.5 | -0.65% | 13,785 | 30,169,631 |
| 2024-08-29 | 21.49 | 22.08 | 21.18 | 21.64 | +1.64% | 10,500 | 22,765,575 |
| 2024-08-28 | 20.5 | 21.58 | 20.3 | 21.29 | +3.1% | 13,378 | 28,255,481 |
| 2024-08-27 | 20.1 | 20.95 | 19.98 | 20.65 | +2.74% | 15,575 | 32,008,364 |
| 2024-08-26 | 20.19 | 20.29 | 19.82 | 20.1 | +1.11% | 4,127 | 8,260,676 |
| 2024-08-23 | 19.74 | 20.25 | 19.53 | 19.88 | -0.1% | 4,797 | 9,545,128 |
| 2024-08-22 | 20.19 | 20.19 | 19.55 | 19.9 | -0.4% | 4,974 | 9,873,055 |
| 2024-08-21 | 19.5 | 20.15 | 19.5 | 19.98 | +1.83% | 5,184 | 10,341,650 |
| 2024-08-20 | 19.78 | 19.98 | 19.44 | 19.62 | -1.16% | 4,872 | 9,551,075 |
| 2024-08-19 | 20.15 | 20.16 | 19.55 | 19.85 | -0.75% | 4,060 | 8,062,224 |
| 2024-08-16 | 19.98 | 20.15 | 19.83 | 20 | +0.35% | 5,786 | 11,553,290 |
| 2024-08-15 | 20 | 20.12 | 19.6 | 19.93 | +0.15% | 7,287 | 14,523,477 |
| 2024-08-14 | 20.19 | 20.24 | 19.88 | 19.9 | -1.04% | 5,300 | 10,617,214 |
| 2024-08-13 | 19.95 | 20.26 | 19.75 | 20.11 | +0.75% | 5,703 | 11,375,580 |
| 2024-08-12 | 20.11 | 20.36 | 19.69 | 19.96 | -1.19% | 8,208 | 16,411,666 |
| 2024-08-09 | 19.63 | 20.7 | 19.44 | 20.2 | +4.23% | 19,159 | 38,374,193 |
| 2024-08-08 | 19.57 | 19.6 | 19.01 | 19.38 | -0.41% | 4,422 | 8,540,085 |
| 2024-08-07 | 19.64 | 19.7 | 19.39 | 19.46 | -0.71% | 8,182 | 15,970,336 |
| 2024-08-06 | 19.78 | 19.96 | 19.22 | 19.6 | -0.96% | 10,019 | 19,644,657 |
| 2024-08-05 | 20.13 | 20.2 | 19 | 19.79 | -1.69% | 17,326 | 33,927,334 |
| 2024-08-02 | 20.92 | 20.92 | 20.04 | 20.13 | -2.94% | 7,115 | 14,561,337 |
| 2024-08-01 | 20.88 | 21 | 20.6 | 20.74 | -0.38% | 7,011 | 14,553,959 |
| 2024-07-31 | 20.3 | 20.86 | 20.21 | 20.82 | +2.06% | 13,371 | 27,657,698 |
| 2024-07-30 | 20.87 | 20.87 | 20.18 | 20.4 | -1.69% | 7,287 | 14,914,913 |
| 2024-07-29 | 20.38 | 20.95 | 19.96 | 20.75 | +1.02% | 9,410 | 19,239,499 |
| 2024-07-26 | 19.33 | 20.6 | 19.08 | 20.54 | +6.42% | 18,150 | 36,370,302 |
| 2024-07-25 | 19.37 | 19.7 | 18.81 | 19.3 | -0.26% | 9,628 | 18,535,229 |
| 2024-07-24 | 19.39 | 19.64 | 19.09 | 19.35 | -0.87% | 5,942 | 11,453,192 |
| 2024-07-23 | 20.18 | 20.25 | 19.37 | 19.52 | -2.84% | 6,886 | 13,623,476 |
| 2024-07-22 | 19.75 | 20.17 | 19.75 | 20.09 | +0.9% | 5,641 | 11,285,486 |
| 2024-07-19 | 19.57 | 20.08 | 19.25 | 19.91 | +2.84% | 8,733 | 17,255,454 |
| 2024-07-18 | 20.03 | 20.03 | 19.06 | 19.36 | -3.54% | 11,807 | 22,960,881 |
| 2024-07-17 | 21 | 21 | 20.05 | 20.07 | -3.04% | 6,940 | 14,125,750 |
| 2024-07-16 | 20.51 | 20.8 | 20.13 | 20.7 | +1.67% | 7,099 | 14,642,729 |
| 2024-07-15 | 21.36 | 21.36 | 20.23 | 20.36 | -3.19% | 9,473 | 19,458,261 |
| 2024-07-12 | 21.61 | 21.61 | 20.92 | 21.03 | -2.77% | 9,907 | 20,987,885 |
| 2024-07-11 | 21.17 | 21.78 | 21.06 | 21.63 | +4.14% | 13,328 | 28,678,990 |
| 2024-07-10 | 21.02 | 21.26 | 20.63 | 20.77 | -1.7% | 9,755 | 20,373,508 |
| 2024-07-09 | 20.27 | 21.38 | 19.9 | 21.13 | +5.91% | 16,755 | 34,566,880 |
| 2024-07-08 | 20.67 | 20.93 | 19.87 | 19.95 | -3.62% | 5,327 | 10,778,034 |
| 2024-07-05 | 20.21 | 20.94 | 19.47 | 20.7 | +0.98% | 11,297 | 23,037,008 |
| 2024-07-04 | 22.01 | 22.24 | 20.21 | 20.5 | -6.86% | 16,339 | 34,418,024 |
| 2024-07-03 | 21.72 | 22.2 | 21.28 | 22.01 | +1.01% | 13,773 | 30,016,004 |
| 2024-07-02 | 22.46 | 22.54 | 21.61 | 21.79 | -2.94% | 18,914 | 41,556,689 |
| 2024-07-01 | 23.02 | 23.56 | 21.89 | 22.45 | -4.79% | 18,649 | 41,741,208 |
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：