股票概览
39.53
+17.33%
+5.84
35.2
开盘价
39.76
最高价
35.2
最低价
114,547
成交量
数据更新至: 2024-09-30
技术指标
33.30
MA5 (5日均线)
31.40
MA10 (10日均线)
31.27
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 | 35.2 | 39.76 | 35.2 | 39.53 | +17.33% | 114,547 | 431,652,034 |
| 2024-09-27 | 32.43 | 33.77 | 32.23 | 33.69 | +5.61% | 21,878 | 72,278,954 |
| 2024-09-26 | 30.74 | 31.93 | 30.46 | 31.9 | +3.91% | 38,305 | 119,098,379 |
| 2024-09-25 | 30.99 | 31.53 | 30.52 | 30.7 | +0.03% | 38,475 | 119,649,492 |
| 2024-09-24 | 29.52 | 30.69 | 29.3 | 30.69 | +4.74% | 32,986 | 99,282,371 |
| 2024-09-23 | 29.3 | 29.63 | 29.11 | 29.3 | +0.17% | 17,030 | 50,016,921 |
| 2024-09-20 | 29.99 | 29.99 | 28.9 | 29.25 | -2.08% | 17,774 | 52,061,564 |
| 2024-09-19 | 29.22 | 30.29 | 29.02 | 29.87 | +2.82% | 26,036 | 77,564,956 |
| 2024-09-18 | 29.94 | 30.17 | 28.7 | 29.05 | -3.13% | 19,850 | 57,869,935 |
| 2024-09-13 | 30.85 | 30.99 | 29.82 | 29.99 | -2.94% | 23,642 | 71,408,439 |
| 2024-09-12 | 31.17 | 31.58 | 30.82 | 30.9 | -0.39% | 12,088 | 37,632,080 |
| 2024-09-11 | 30.66 | 31.28 | 30.66 | 31.02 | +0.49% | 13,089 | 40,577,751 |
| 2024-09-10 | 30.61 | 31.17 | 30.04 | 30.87 | +1.11% | 13,417 | 40,981,238 |
| 2024-09-09 | 30.68 | 30.98 | 30.38 | 30.53 | -0.49% | 11,153 | 34,207,842 |
| 2024-09-06 | 31.54 | 31.64 | 30.67 | 30.68 | -2.7% | 14,340 | 44,444,946 |
| 2024-09-05 | 31.16 | 31.77 | 31.16 | 31.53 | +1.19% | 14,960 | 47,093,795 |
| 2024-09-04 | 31.1 | 31.5 | 30.88 | 31.16 | -0.48% | 15,223 | 47,473,252 |
| 2024-09-03 | 31.1 | 31.93 | 30.96 | 31.31 | +0.64% | 15,887 | 49,979,862 |
| 2024-09-02 | 32.37 | 32.55 | 31.11 | 31.11 | -3.89% | 26,558 | 84,044,963 |
| 2024-08-30 | 31.99 | 32.92 | 31.71 | 32.37 | +1.76% | 26,708 | 86,917,759 |
| 2024-08-29 | 31.32 | 32.04 | 31.28 | 31.81 | +1.31% | 13,487 | 42,841,162 |
| 2024-08-28 | 31.42 | 31.88 | 31.23 | 31.4 | -0.19% | 11,688 | 36,885,188 |
| 2024-08-27 | 31.84 | 31.98 | 31.27 | 31.46 | -1.6% | 14,182 | 44,666,992 |
| 2024-08-26 | 31.38 | 32.32 | 31.33 | 31.97 | +1.85% | 15,010 | 47,993,168 |
| 2024-08-23 | 31.53 | 31.95 | 31.1 | 31.39 | -0.7% | 18,779 | 58,977,332 |
| 2024-08-22 | 32.1 | 32.19 | 31.61 | 31.61 | -0.94% | 9,605 | 30,599,349 |
| 2024-08-21 | 32.44 | 32.8 | 31.66 | 31.91 | -1.72% | 20,232 | 65,056,694 |
| 2024-08-20 | 33.93 | 34.08 | 32.2 | 32.47 | -4.3% | 19,541 | 64,346,321 |
| 2024-08-19 | 33.77 | 34.03 | 33.45 | 33.93 | +0.71% | 11,892 | 40,232,977 |
| 2024-08-16 | 34.05 | 34.25 | 33.56 | 33.69 | -1.03% | 12,779 | 43,260,304 |
| 2024-08-15 | 33 | 34.3 | 32.93 | 34.04 | +3.12% | 19,175 | 64,879,699 |
| 2024-08-14 | 33.98 | 33.98 | 32.76 | 33.01 | -2.48% | 15,969 | 53,117,116 |
| 2024-08-13 | 33.53 | 33.85 | 33.28 | 33.85 | +1.04% | 9,797 | 32,912,102 |
| 2024-08-12 | 34.04 | 34.04 | 33.34 | 33.5 | -1.62% | 21,145 | 71,084,400 |
| 2024-08-09 | 35.24 | 35.54 | 34.05 | 34.05 | -2.74% | 34,800 | 120,372,507 |
| 2024-08-08 | 35.42 | 35.71 | 34.93 | 35.01 | -1.8% | 29,564 | 104,218,787 |
| 2024-08-07 | 35.75 | 36.14 | 35.28 | 35.65 | +0.11% | 12,029 | 42,913,515 |
| 2024-08-06 | 35.6 | 35.84 | 35.08 | 35.61 | +1.02% | 20,747 | 73,311,207 |
| 2024-08-05 | 36.5 | 36.85 | 35.1 | 35.25 | -3.85% | 28,254 | 101,346,077 |
| 2024-08-02 | 37.26 | 38.08 | 36.5 | 36.66 | -2.66% | 21,935 | 81,959,177 |
| 2024-08-01 | 37.64 | 38.3 | 37.17 | 37.66 | -0.45% | 19,859 | 74,963,756 |
| 2024-07-31 | 35.99 | 37.89 | 35.74 | 37.83 | +4.79% | 26,060 | 96,475,277 |
| 2024-07-30 | 35.75 | 36.32 | 35.35 | 36.1 | +0.84% | 15,197 | 54,408,896 |
| 2024-07-29 | 36.35 | 36.57 | 35.7 | 35.8 | -1.62% | 11,616 | 41,749,863 |
| 2024-07-26 | 36.6 | 37 | 36.06 | 36.39 | -0.03% | 16,453 | 59,944,567 |
| 2024-07-25 | 36.17 | 37.15 | 35.85 | 36.4 | +0.41% | 18,673 | 68,058,645 |
| 2024-07-24 | 37.32 | 37.78 | 36.18 | 36.25 | -3.15% | 26,213 | 96,889,982 |
| 2024-07-23 | 39.48 | 39.65 | 37.43 | 37.43 | -5.05% | 23,105 | 88,859,327 |
| 2024-07-22 | 38.88 | 39.75 | 38.84 | 39.42 | +1.31% | 20,593 | 81,106,234 |
| 2024-07-19 | 37.46 | 39.16 | 37.17 | 38.91 | +3.21% | 32,182 | 123,694,057 |
| 2024-07-18 | 37.31 | 38 | 36.51 | 37.7 | +0.53% | 24,815 | 92,605,581 |
| 2024-07-17 | 37.95 | 38.25 | 37.47 | 37.5 | -1.26% | 18,432 | 69,560,358 |
| 2024-07-16 | 37.17 | 38.3 | 36.95 | 37.98 | +1.8% | 21,875 | 82,561,584 |
| 2024-07-15 | 37.96 | 38.07 | 37.06 | 37.31 | -1.48% | 15,942 | 59,819,385 |
| 2024-07-12 | 37.91 | 38.28 | 37.38 | 37.87 | -0.11% | 20,323 | 76,911,480 |
| 2024-07-11 | 36.88 | 38.49 | 36.8 | 37.91 | +4.12% | 40,228 | 152,347,350 |
| 2024-07-10 | 35.41 | 36.88 | 35.41 | 36.41 | +2.05% | 18,928 | 68,830,880 |
| 2024-07-09 | 34.18 | 35.68 | 33.9 | 35.68 | +4.21% | 26,652 | 92,879,298 |
| 2024-07-08 | 35.55 | 36.11 | 34.09 | 34.24 | -4.52% | 25,161 | 88,171,075 |
| 2024-07-05 | 35.36 | 35.96 | 34.54 | 35.86 | +1.36% | 23,212 | 81,682,592 |
| 2024-07-04 | 36.42 | 36.68 | 35.3 | 35.38 | -2.91% | 21,806 | 78,282,409 |
| 2024-07-03 | 36.71 | 37.21 | 36.2 | 36.44 | -0.74% | 20,575 | 75,367,913 |
| 2024-07-02 | 37.01 | 37.68 | 36.53 | 36.71 | -1.1% | 19,736 | 72,945,383 |
| 2024-07-01 | 37.33 | 37.75 | 36.18 | 37.12 | -0.91% | 22,354 | 82,255,411 |
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：