股票概览
33.53
+20.01%
+5.59
29.42
开盘价
33.53
最高价
29.21
最低价
74,656
成交量
数据更新至: 2024-09-30
技术指标
27.30
MA5 (5日均线)
25.87
MA10 (10日均线)
25.10
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 | 29.42 | 33.53 | 29.21 | 33.53 | +20.01% | 74,656 | 235,781,783 |
| 2024-09-27 | 26.18 | 28.15 | 25.81 | 27.94 | +8.97% | 21,469 | 57,451,901 |
| 2024-09-26 | 24.5 | 25.74 | 24.01 | 25.64 | +4.1% | 32,376 | 80,274,276 |
| 2024-09-25 | 24.68 | 25.48 | 24.36 | 24.63 | -0.53% | 34,877 | 86,739,200 |
| 2024-09-24 | 24 | 24.95 | 23.38 | 24.76 | +4.03% | 29,512 | 71,509,263 |
| 2024-09-23 | 24.85 | 25 | 23.68 | 23.8 | -0.25% | 20,231 | 48,508,258 |
| 2024-09-20 | 24.65 | 24.78 | 23.65 | 23.86 | -3.17% | 24,785 | 59,355,801 |
| 2024-09-19 | 24.97 | 25.43 | 24.55 | 24.64 | -0.44% | 17,320 | 43,153,096 |
| 2024-09-18 | 24.9 | 25.22 | 24.67 | 24.75 | -1.39% | 12,955 | 32,190,705 |
| 2024-09-13 | 25.55 | 25.77 | 25.02 | 25.1 | -2.07% | 14,185 | 35,850,223 |
| 2024-09-12 | 25.93 | 26.28 | 25.5 | 25.63 | -1.39% | 27,271 | 70,387,175 |
| 2024-09-11 | 24.26 | 26.32 | 24.03 | 25.99 | +7.57% | 40,876 | 104,373,567 |
| 2024-09-10 | 23.98 | 24.35 | 23.82 | 24.16 | -0.04% | 15,659 | 37,649,350 |
| 2024-09-09 | 24.2 | 24.65 | 23.83 | 24.17 | +0.58% | 27,981 | 67,818,421 |
| 2024-09-06 | 24.98 | 25.18 | 23.97 | 24.03 | -4.38% | 29,368 | 71,994,385 |
| 2024-09-05 | 24.5 | 25.44 | 24.3 | 25.13 | +2.32% | 25,326 | 63,524,089 |
| 2024-09-04 | 23.73 | 24.99 | 23.35 | 24.56 | +3.72% | 43,632 | 105,966,759 |
| 2024-09-03 | 23.11 | 24.02 | 23 | 23.68 | +2.51% | 29,605 | 69,889,263 |
| 2024-09-02 | 23.04 | 23.5 | 22.81 | 23.1 | +1.27% | 42,241 | 98,019,102 |
| 2024-08-30 | 22.5 | 23.29 | 22.03 | 22.81 | +2.15% | 45,863 | 104,737,445 |
| 2024-08-29 | 20.13 | 22.93 | 20.13 | 22.33 | +16.42% | 77,327 | 169,057,691 |
| 2024-08-28 | 18.94 | 19.47 | 18.68 | 19.18 | +1.27% | 9,484 | 18,138,123 |
| 2024-08-27 | 19.18 | 19.23 | 18.78 | 18.94 | +0.32% | 9,929 | 18,809,434 |
| 2024-08-26 | 18.75 | 19.27 | 18.53 | 18.88 | +0.69% | 8,519 | 16,159,559 |
| 2024-08-23 | 19.38 | 19.38 | 18.6 | 18.75 | -1.94% | 13,533 | 25,517,418 |
| 2024-08-22 | 19.87 | 19.87 | 19 | 19.12 | -2.7% | 11,606 | 22,357,401 |
| 2024-08-21 | 19.51 | 20 | 19.41 | 19.65 | -0.15% | 11,823 | 23,288,399 |
| 2024-08-20 | 20.68 | 20.69 | 19.47 | 19.68 | -3.24% | 19,403 | 38,491,265 |
| 2024-08-19 | 21.2 | 21.2 | 20.34 | 20.34 | -2.73% | 21,334 | 44,070,818 |
| 2024-08-16 | 21.2 | 21.31 | 20.65 | 20.91 | -1.37% | 16,748 | 35,038,239 |
| 2024-08-15 | 20.88 | 21.77 | 20.4 | 21.2 | +1.39% | 20,160 | 42,586,139 |
| 2024-08-14 | 21.7 | 21.7 | 20.82 | 20.91 | -3.82% | 14,691 | 30,949,146 |
| 2024-08-13 | 21.8 | 21.81 | 21.2 | 21.74 | +0.09% | 12,406 | 26,645,212 |
| 2024-08-12 | 21.57 | 22.14 | 21.22 | 21.72 | +0.28% | 14,973 | 32,476,677 |
| 2024-08-09 | 22.51 | 22.79 | 21.59 | 21.66 | -3.56% | 18,055 | 39,753,816 |
| 2024-08-08 | 22.71 | 23.03 | 22.44 | 22.46 | -1.27% | 15,111 | 34,287,627 |
| 2024-08-07 | 23.29 | 23.3 | 22.56 | 22.75 | -1.86% | 18,535 | 42,287,695 |
| 2024-08-06 | 22.51 | 23.44 | 22.51 | 23.18 | +3.16% | 25,494 | 58,742,719 |
| 2024-08-05 | 23.03 | 23.38 | 22.38 | 22.47 | -1.92% | 28,013 | 64,156,541 |
| 2024-08-02 | 23.16 | 24.15 | 22.61 | 22.91 | -1.08% | 44,542 | 104,741,496 |
| 2024-08-01 | 22.37 | 23.3 | 22.2 | 23.16 | +3.62% | 35,685 | 81,966,562 |
| 2024-07-31 | 20.09 | 22.41 | 19.71 | 22.35 | +11.08% | 33,038 | 71,293,092 |
| 2024-07-30 | 20.31 | 20.98 | 20.01 | 20.12 | -1.52% | 16,037 | 32,654,351 |
| 2024-07-29 | 20.8 | 20.8 | 20.1 | 20.43 | -1.45% | 7,986 | 16,237,460 |
| 2024-07-26 | 21.13 | 21.13 | 20.39 | 20.73 | +0.05% | 9,145 | 18,923,246 |
| 2024-07-25 | 20.38 | 21.19 | 20.34 | 20.72 | +0.63% | 11,551 | 24,047,686 |
| 2024-07-24 | 21.41 | 21.44 | 20.43 | 20.59 | -2.65% | 13,286 | 27,586,810 |
| 2024-07-23 | 22.05 | 22.12 | 21 | 21.15 | -4.26% | 13,578 | 29,181,806 |
| 2024-07-22 | 21.78 | 22.19 | 21.41 | 22.09 | +1.19% | 17,222 | 37,846,264 |
| 2024-07-19 | 21.47 | 22.17 | 21.22 | 21.83 | +1.68% | 15,727 | 34,187,197 |
| 2024-07-18 | 21.6 | 21.7 | 21 | 21.47 | -1.56% | 17,059 | 36,454,016 |
| 2024-07-17 | 21.75 | 22.21 | 21.42 | 21.81 | +1.11% | 18,475 | 40,535,004 |
| 2024-07-16 | 21.87 | 22.18 | 21.41 | 21.57 | -0.46% | 16,368 | 35,646,789 |
| 2024-07-15 | 21.86 | 22.2 | 21.58 | 21.67 | -1.95% | 18,232 | 39,657,496 |
| 2024-07-12 | 22.44 | 22.58 | 21.97 | 22.1 | -0.23% | 24,239 | 53,904,069 |
| 2024-07-11 | 21.98 | 22.36 | 21.31 | 22.15 | +2.4% | 28,016 | 61,756,459 |
| 2024-07-10 | 20.98 | 22.42 | 20.8 | 21.63 | +2.17% | 26,949 | 58,723,402 |
| 2024-07-09 | 20.15 | 21.22 | 19.86 | 21.17 | +5.06% | 29,089 | 59,607,370 |
| 2024-07-08 | 20.07 | 21.04 | 19.92 | 20.15 | +0.7% | 32,046 | 65,475,548 |
| 2024-07-05 | 17.94 | 20.65 | 17.86 | 20.01 | +11.04% | 37,546 | 72,300,971 |
| 2024-07-04 | 18.99 | 18.99 | 17.94 | 18.02 | -4.45% | 14,602 | 26,684,995 |
| 2024-07-03 | 19.12 | 19.44 | 18.72 | 18.86 | -0.53% | 12,202 | 23,161,166 |
| 2024-07-02 | 19.3 | 19.5 | 18.83 | 18.96 | -1.76% | 11,913 | 22,789,636 |
| 2024-07-01 | 19.1 | 19.45 | 18.38 | 19.3 | +0.89% | 15,910 | 30,038,101 |
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：