股票概览
33.35
+19.28%
+5.39
33
开盘价
33.35
最高价
30.27
最低价
26,539
成交量
数据更新至: 2024-09-30
技术指标
27.57
MA5 (5日均线)
25.61
MA10 (10日均线)
25.04
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 | 33.35 | 30.27 | 33.35 | +19.28% | 26,539 | 84,947,657 |
| 2024-09-27 | 26.6 | 28.2 | 26.6 | 27.96 | +6.51% | 10,813 | 29,614,475 |
| 2024-09-26 | 25.69 | 26.34 | 25.05 | 26.25 | +3.75% | 11,232 | 29,013,147 |
| 2024-09-25 | 25.37 | 26.19 | 25.1 | 25.3 | +1.2% | 10,123 | 25,933,832 |
| 2024-09-24 | 24.11 | 25.05 | 23.6 | 25 | +3.82% | 7,789 | 18,963,417 |
| 2024-09-23 | 24 | 24.39 | 23.85 | 24.08 | -0.08% | 4,322 | 10,421,162 |
| 2024-09-20 | 24 | 24.42 | 23.75 | 24.1 | +1.73% | 9,126 | 21,992,754 |
| 2024-09-19 | 23.21 | 23.85 | 22.96 | 23.69 | +2.51% | 5,599 | 13,162,184 |
| 2024-09-18 | 23.27 | 23.5 | 22.41 | 23.11 | -0.73% | 5,742 | 13,162,383 |
| 2024-09-13 | 24.3 | 24.3 | 23.2 | 23.28 | -4.59% | 6,695 | 15,827,701 |
| 2024-09-12 | 24.42 | 24.75 | 24.23 | 24.4 | 0% | 5,459 | 13,380,943 |
| 2024-09-11 | 24.25 | 24.58 | 24 | 24.4 | +0.49% | 4,537 | 11,027,211 |
| 2024-09-10 | 23.87 | 24.55 | 23.42 | 24.28 | +2.79% | 6,598 | 15,823,281 |
| 2024-09-09 | 23.66 | 24.08 | 23.25 | 23.62 | -1.17% | 5,843 | 13,773,605 |
| 2024-09-06 | 24.71 | 24.8 | 23.9 | 23.9 | -3% | 9,706 | 23,478,937 |
| 2024-09-05 | 24.5 | 25.14 | 24.35 | 24.64 | +0.57% | 7,514 | 18,615,939 |
| 2024-09-04 | 24.26 | 24.87 | 24.01 | 24.5 | -0.2% | 8,240 | 20,107,783 |
| 2024-09-03 | 24.5 | 24.79 | 24.02 | 24.55 | +0.41% | 9,096 | 22,203,761 |
| 2024-09-02 | 25.8 | 26.25 | 24.45 | 24.45 | -5.96% | 13,015 | 32,551,523 |
| 2024-08-30 | 25.51 | 26.71 | 25.35 | 26 | +1.92% | 7,566 | 19,883,687 |
| 2024-08-29 | 24.5 | 25.58 | 24.18 | 25.51 | +3.66% | 5,281 | 13,266,874 |
| 2024-08-28 | 24.6 | 25.37 | 24.13 | 24.61 | +0.04% | 6,627 | 16,360,227 |
| 2024-08-27 | 25.23 | 25.58 | 24.52 | 24.6 | -2.5% | 5,239 | 13,035,958 |
| 2024-08-26 | 25.38 | 25.68 | 24.82 | 25.23 | -0.28% | 6,260 | 15,753,330 |
| 2024-08-23 | 25.58 | 25.92 | 25.05 | 25.3 | -0.86% | 5,563 | 14,122,991 |
| 2024-08-22 | 25.7 | 26.3 | 25.38 | 25.52 | -0.7% | 4,272 | 11,004,508 |
| 2024-08-21 | 25.82 | 26.45 | 25.55 | 25.7 | -1.04% | 3,669 | 9,524,131 |
| 2024-08-20 | 27.04 | 27.24 | 25.7 | 25.97 | -3.92% | 5,100 | 13,418,343 |
| 2024-08-19 | 27.38 | 27.38 | 26.71 | 27.03 | +0.26% | 3,587 | 9,731,647 |
| 2024-08-16 | 27.52 | 27.54 | 26.88 | 26.96 | -0.44% | 3,991 | 10,862,664 |
| 2024-08-15 | 26.33 | 27.3 | 25.99 | 27.08 | +2.85% | 5,340 | 14,367,882 |
| 2024-08-14 | 26.47 | 26.77 | 26.32 | 26.33 | -0.53% | 3,835 | 10,169,570 |
| 2024-08-13 | 26.29 | 26.63 | 25.97 | 26.47 | +1.34% | 4,747 | 12,505,047 |
| 2024-08-12 | 25.91 | 26.62 | 25.5 | 26.12 | +0.42% | 4,744 | 12,350,905 |
| 2024-08-09 | 26.55 | 26.94 | 26 | 26.01 | +0.08% | 4,814 | 12,726,293 |
| 2024-08-08 | 26.67 | 26.88 | 25.6 | 25.99 | -2.73% | 5,373 | 14,019,355 |
| 2024-08-07 | 26.69 | 27.13 | 26.58 | 26.72 | -0.22% | 4,503 | 12,100,162 |
| 2024-08-06 | 26.5 | 27.24 | 26.47 | 26.78 | +2.21% | 6,507 | 17,436,994 |
| 2024-08-05 | 27 | 27.6 | 26.2 | 26.2 | -5.04% | 6,828 | 18,334,827 |
| 2024-08-02 | 28.35 | 28.65 | 27.35 | 27.59 | -2.68% | 6,535 | 18,341,630 |
| 2024-08-01 | 28.15 | 28.79 | 28.11 | 28.35 | +0.32% | 6,784 | 19,282,741 |
| 2024-07-31 | 27.14 | 28.48 | 26.91 | 28.26 | +4.13% | 6,974 | 19,413,595 |
| 2024-07-30 | 26.8 | 27.56 | 26.48 | 27.14 | +1.27% | 6,529 | 17,742,582 |
| 2024-07-29 | 27.3 | 27.47 | 26.72 | 26.8 | -1.33% | 5,205 | 14,010,894 |
| 2024-07-26 | 26.87 | 27.53 | 26.87 | 27.16 | +0.97% | 5,090 | 13,859,339 |
| 2024-07-25 | 26.72 | 27.49 | 26.26 | 26.9 | +0.49% | 4,526 | 12,124,230 |
| 2024-07-24 | 27.68 | 27.94 | 26.53 | 26.77 | -3.32% | 6,000 | 16,275,677 |
| 2024-07-23 | 28.41 | 28.9 | 27.58 | 27.69 | -2.91% | 3,982 | 11,252,858 |
| 2024-07-22 | 27.78 | 28.86 | 27.78 | 28.52 | +2.7% | 5,770 | 16,453,010 |
| 2024-07-19 | 27.48 | 28.35 | 27.21 | 27.77 | +0.84% | 5,601 | 15,658,374 |
| 2024-07-18 | 27.9 | 27.98 | 27.01 | 27.54 | -1.85% | 6,227 | 17,049,743 |
| 2024-07-17 | 28.45 | 29.25 | 28.02 | 28.06 | -2.09% | 4,423 | 12,592,882 |
| 2024-07-16 | 28.08 | 28.87 | 27.74 | 28.66 | +1.34% | 4,130 | 11,706,227 |
| 2024-07-15 | 29.25 | 29.33 | 28.2 | 28.28 | -3.32% | 4,914 | 13,998,629 |
| 2024-07-12 | 29.74 | 29.92 | 29 | 29.25 | -1.32% | 4,676 | 13,786,274 |
| 2024-07-11 | 29.21 | 29.75 | 28.88 | 29.64 | +4.33% | 6,555 | 19,300,292 |
| 2024-07-10 | 28.52 | 29.06 | 28.22 | 28.41 | -1.01% | 4,895 | 14,041,786 |
| 2024-07-09 | 28.01 | 28.79 | 27.4 | 28.7 | +2.43% | 7,075 | 19,944,397 |
| 2024-07-08 | 29.1 | 29.8 | 28 | 28.02 | -3.94% | 4,370 | 12,452,258 |
| 2024-07-05 | 29.2 | 29.39 | 28.25 | 29.17 | +1.28% | 4,740 | 13,693,781 |
| 2024-07-04 | 29.94 | 30.06 | 28.7 | 28.8 | -2.37% | 6,382 | 18,659,813 |
| 2024-07-03 | 30.3 | 30.56 | 29.33 | 29.5 | -2.64% | 4,890 | 14,525,185 |
| 2024-07-02 | 29.51 | 30.77 | 29.4 | 30.3 | +2.68% | 7,488 | 22,710,016 |
| 2024-07-01 | 29.93 | 30.27 | 28.81 | 29.51 | -1.34% | 6,762 | 19,810,490 |
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：