股票概览
37.76
+16.8%
+5.43
33.71
开盘价
38.3
最高价
33.33
最低价
206,086
成交量
数据更新至: 2024-09-30
技术指标
31.72
MA5 (5日均线)
29.56
MA10 (10日均线)
29.41
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 | 33.71 | 38.3 | 33.33 | 37.76 | +16.8% | 206,086 | 740,277,666 |
| 2024-09-27 | 31 | 32.5 | 30.86 | 32.33 | +6.38% | 69,375 | 219,134,647 |
| 2024-09-26 | 29.12 | 30.43 | 29.12 | 30.39 | +3.83% | 68,452 | 203,946,757 |
| 2024-09-25 | 29.27 | 30.07 | 29.08 | 29.27 | +1.46% | 68,695 | 203,323,304 |
| 2024-09-24 | 27.85 | 28.89 | 27.61 | 28.85 | +4.64% | 54,889 | 155,794,381 |
| 2024-09-23 | 27.6 | 27.95 | 27.48 | 27.57 | +0.22% | 29,809 | 82,599,664 |
| 2024-09-20 | 27.75 | 27.77 | 27.27 | 27.51 | -0.58% | 26,373 | 72,560,116 |
| 2024-09-19 | 27.3 | 27.9 | 27.02 | 27.67 | +1.69% | 46,005 | 126,881,238 |
| 2024-09-18 | 27.18 | 27.36 | 26.6 | 27.21 | +0.48% | 34,463 | 92,925,904 |
| 2024-09-13 | 27.6 | 27.82 | 27.05 | 27.08 | -2.1% | 43,394 | 118,983,165 |
| 2024-09-12 | 27.97 | 28.16 | 27.62 | 27.66 | -0.93% | 40,759 | 113,584,470 |
| 2024-09-11 | 27.93 | 28.09 | 27.5 | 27.92 | -0.71% | 43,607 | 120,864,200 |
| 2024-09-10 | 28.64 | 28.81 | 27.72 | 28.12 | -1.99% | 56,411 | 158,651,428 |
| 2024-09-09 | 29.08 | 29.27 | 28.4 | 28.69 | -1.75% | 38,330 | 110,208,727 |
| 2024-09-06 | 30.13 | 30.16 | 29.15 | 29.2 | -2.86% | 30,237 | 89,403,614 |
| 2024-09-05 | 29.79 | 30.2 | 29.79 | 30.06 | +0.84% | 21,214 | 63,645,870 |
| 2024-09-04 | 29.8 | 30.24 | 29.6 | 29.81 | -0.83% | 23,909 | 71,487,616 |
| 2024-09-03 | 29.68 | 30.5 | 29.68 | 30.06 | +0.54% | 23,077 | 69,584,125 |
| 2024-09-02 | 30.88 | 30.95 | 29.88 | 29.9 | -4.01% | 46,903 | 142,988,887 |
| 2024-08-30 | 29.67 | 31.37 | 29.65 | 31.15 | +3.25% | 75,037 | 230,623,248 |
| 2024-08-29 | 29.15 | 30.34 | 28.81 | 30.17 | +2.97% | 57,860 | 171,682,686 |
| 2024-08-28 | 29.36 | 29.67 | 29.23 | 29.3 | -1.11% | 29,176 | 85,764,301 |
| 2024-08-27 | 29.49 | 29.72 | 28.98 | 29.63 | +0.47% | 36,729 | 107,954,572 |
| 2024-08-26 | 29.5 | 29.73 | 29.21 | 29.49 | -0.07% | 28,896 | 85,263,011 |
| 2024-08-23 | 29.2 | 29.73 | 29.2 | 29.51 | +0.34% | 27,914 | 82,209,435 |
| 2024-08-22 | 30.03 | 30.07 | 29.33 | 29.41 | -1.7% | 41,502 | 122,643,496 |
| 2024-08-21 | 30.29 | 30.57 | 29.8 | 29.92 | -1.74% | 39,852 | 120,124,829 |
| 2024-08-20 | 31 | 31.05 | 30.34 | 30.45 | -2.09% | 42,998 | 131,549,605 |
| 2024-08-19 | 30.97 | 31.41 | 30.7 | 31.1 | +0.71% | 38,170 | 118,605,444 |
| 2024-08-16 | 31.4 | 31.44 | 30.8 | 30.88 | -1.18% | 43,258 | 134,498,588 |
| 2024-08-15 | 31.15 | 31.87 | 30.96 | 31.25 | +0.16% | 50,307 | 157,882,885 |
| 2024-08-14 | 31.78 | 31.8 | 31.16 | 31.2 | -1.23% | 47,942 | 150,745,100 |
| 2024-08-13 | 31.79 | 31.94 | 31.22 | 31.59 | -0.57% | 61,856 | 195,563,985 |
| 2024-08-12 | 33.3 | 33.3 | 31.47 | 31.77 | -5.28% | 99,496 | 318,147,281 |
| 2024-08-09 | 35.2 | 35.5 | 33.51 | 33.54 | -2.36% | 83,335 | 285,189,680 |
| 2024-08-08 | 33.66 | 34.78 | 33.58 | 34.35 | +1.09% | 38,208 | 130,831,871 |
| 2024-08-07 | 33.83 | 34.77 | 33.75 | 33.98 | +0.35% | 36,820 | 126,328,351 |
| 2024-08-06 | 33.9 | 34.05 | 33.35 | 33.86 | +1.96% | 44,964 | 151,525,519 |
| 2024-08-05 | 34.98 | 35.4 | 33.2 | 33.21 | -6.4% | 91,981 | 314,060,705 |
| 2024-08-02 | 36.45 | 36.83 | 35.3 | 35.48 | -3.8% | 72,553 | 261,186,109 |
| 2024-08-01 | 36.9 | 37.55 | 36.52 | 36.88 | -0.05% | 61,878 | 229,214,532 |
| 2024-07-31 | 34.89 | 36.95 | 34.71 | 36.9 | +5.1% | 75,028 | 270,770,042 |
| 2024-07-30 | 34.8 | 35.43 | 34.69 | 35.11 | +0.66% | 51,192 | 179,063,339 |
| 2024-07-29 | 36.86 | 37.65 | 34.75 | 34.88 | -4.7% | 86,322 | 311,306,755 |
| 2024-07-26 | 35.99 | 36.88 | 35.81 | 36.6 | +1.53% | 51,228 | 186,684,999 |
| 2024-07-25 | 36.9 | 37.06 | 35.84 | 36.05 | -3.27% | 70,084 | 255,332,680 |
| 2024-07-24 | 37.35 | 38.17 | 37.07 | 37.27 | -0.61% | 70,627 | 265,796,493 |
| 2024-07-23 | 39.48 | 39.68 | 37.47 | 37.5 | -5.4% | 105,051 | 404,615,163 |
| 2024-07-22 | 39.49 | 40.3 | 38.53 | 39.64 | +1.77% | 130,219 | 515,812,378 |
| 2024-07-19 | 35.83 | 39.44 | 35.73 | 38.95 | +8.34% | 190,858 | 729,072,273 |
| 2024-07-18 | 35.5 | 36.38 | 34.86 | 35.95 | -0.55% | 80,941 | 287,781,972 |
| 2024-07-17 | 37.27 | 37.35 | 36.15 | 36.15 | -3.42% | 70,775 | 260,562,220 |
| 2024-07-16 | 36.33 | 37.56 | 36.04 | 37.43 | +2.41% | 83,123 | 307,344,842 |
| 2024-07-15 | 36.1 | 37.17 | 36.09 | 36.55 | +0.52% | 59,973 | 220,315,140 |
| 2024-07-12 | 36.45 | 36.72 | 35.71 | 36.36 | -1.36% | 76,849 | 277,656,474 |
| 2024-07-11 | 37 | 37.79 | 36.25 | 36.86 | +1.01% | 95,314 | 352,806,446 |
| 2024-07-10 | 36.8 | 37.15 | 36.3 | 36.49 | -1.48% | 79,548 | 292,773,327 |
| 2024-07-09 | 35.35 | 37.23 | 35.33 | 37.04 | +4.66% | 122,671 | 448,830,125 |
| 2024-07-08 | 35.5 | 36.5 | 35.21 | 35.39 | -0.2% | 84,741 | 304,617,311 |
| 2024-07-05 | 35.15 | 35.95 | 34.7 | 35.46 | +0.08% | 100,141 | 353,179,258 |
| 2024-07-04 | 34.94 | 36.49 | 34.9 | 35.43 | +1.03% | 119,014 | 425,297,012 |
| 2024-07-03 | 34.04 | 35.27 | 33.66 | 35.07 | +3.03% | 109,565 | 380,237,301 |
| 2024-07-02 | 34.81 | 35.26 | 33.84 | 34.04 | -2.69% | 89,800 | 309,946,903 |
| 2024-07-01 | 35.61 | 35.85 | 33.73 | 34.98 | -2.43% | 134,757 | 465,410,642 |
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：