股票概览
36.33
+18.15%
+5.58
33
开盘价
36.4
最高价
31.53
最低价
31,776
成交量
数据更新至: 2024-09-30
技术指标
29.43
MA5 (5日均线)
27.62
MA10 (10日均线)
27.95
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 | 33 | 36.4 | 31.53 | 36.33 | +18.15% | 31,776 | 107,815,921 |
| 2024-09-27 | 28.5 | 30.79 | 27.45 | 30.75 | +12.1% | 15,212 | 44,393,329 |
| 2024-09-26 | 26.29 | 27.43 | 26.14 | 27.43 | +4.3% | 9,020 | 24,112,392 |
| 2024-09-25 | 27.21 | 27.28 | 26.26 | 26.3 | -0.15% | 10,424 | 27,906,614 |
| 2024-09-24 | 26.16 | 26.34 | 24.75 | 26.34 | +4.69% | 10,451 | 26,832,626 |
| 2024-09-23 | 25.69 | 25.69 | 24.72 | 25.16 | -2.14% | 9,658 | 24,240,748 |
| 2024-09-20 | 26.65 | 26.65 | 24.89 | 25.71 | -1.19% | 13,410 | 34,063,004 |
| 2024-09-19 | 25.75 | 26.49 | 25.64 | 26.02 | +1.56% | 7,016 | 18,327,602 |
| 2024-09-18 | 26.87 | 26.92 | 25.32 | 25.62 | -3.58% | 7,462 | 19,283,091 |
| 2024-09-13 | 27.75 | 27.9 | 26.57 | 26.57 | -4.01% | 8,859 | 24,166,001 |
| 2024-09-12 | 28.26 | 28.81 | 27.63 | 27.68 | -2.05% | 5,367 | 15,063,882 |
| 2024-09-11 | 27.88 | 29.29 | 27.78 | 28.26 | +1.22% | 8,796 | 25,062,658 |
| 2024-09-10 | 27.78 | 28.14 | 27.32 | 27.92 | +0.5% | 5,362 | 14,830,993 |
| 2024-09-09 | 27.5 | 28.5 | 27.06 | 27.78 | -0.18% | 9,587 | 26,488,514 |
| 2024-09-06 | 28.73 | 28.83 | 27.51 | 27.83 | -3.13% | 9,261 | 25,890,397 |
| 2024-09-05 | 28.5 | 28.95 | 28.45 | 28.73 | +0.7% | 4,481 | 12,828,341 |
| 2024-09-04 | 28.41 | 29.16 | 28.18 | 28.53 | +0.25% | 7,428 | 21,240,041 |
| 2024-09-03 | 28.05 | 28.98 | 27.8 | 28.46 | +1.46% | 8,259 | 23,560,629 |
| 2024-09-02 | 29.85 | 29.85 | 27.95 | 28.05 | -4.69% | 12,742 | 36,299,751 |
| 2024-08-30 | 29.38 | 29.95 | 29.12 | 29.43 | 0% | 10,963 | 32,473,934 |
| 2024-08-29 | 28.89 | 29.55 | 28.77 | 29.43 | +1.48% | 9,464 | 27,628,893 |
| 2024-08-28 | 28.72 | 29.4 | 28.62 | 29 | +0.17% | 11,449 | 33,232,976 |
| 2024-08-27 | 28.9 | 30.66 | 28.36 | 28.95 | -1.16% | 24,287 | 71,658,347 |
| 2024-08-26 | 27.23 | 29.39 | 27.23 | 29.29 | +4.72% | 20,290 | 58,401,153 |
| 2024-08-23 | 28.34 | 28.41 | 27.66 | 27.97 | -1.31% | 9,495 | 26,512,542 |
| 2024-08-22 | 28.8 | 29.82 | 28.13 | 28.34 | -0.91% | 13,470 | 38,843,680 |
| 2024-08-21 | 29 | 29.6 | 27.5 | 28.6 | +2.29% | 16,506 | 47,581,744 |
| 2024-08-20 | 28.1 | 28.5 | 27.41 | 27.96 | +1.12% | 9,975 | 27,919,244 |
| 2024-08-19 | 25.01 | 28.21 | 25.01 | 27.65 | -1.6% | 7,155 | 19,830,136 |
| 2024-08-16 | 28.78 | 29.16 | 28.09 | 28.1 | -1.65% | 6,088 | 17,318,102 |
| 2024-08-15 | 28 | 29 | 27.81 | 28.57 | +1.46% | 9,162 | 26,119,226 |
| 2024-08-14 | 29.3 | 29.39 | 27.92 | 28.16 | -3.2% | 8,946 | 25,393,024 |
| 2024-08-13 | 27.56 | 29.6 | 27.56 | 29.09 | +2.54% | 9,070 | 26,163,652 |
| 2024-08-12 | 28.74 | 28.89 | 27.87 | 28.37 | -0.77% | 6,188 | 17,525,042 |
| 2024-08-09 | 28.66 | 29.68 | 28.52 | 28.59 | -0.21% | 7,754 | 22,581,086 |
| 2024-08-08 | 28.9 | 29.19 | 27.57 | 28.65 | -0.87% | 8,614 | 24,462,188 |
| 2024-08-07 | 29.7 | 29.94 | 28.35 | 28.9 | -2% | 13,576 | 39,260,723 |
| 2024-08-06 | 27.99 | 30.1 | 27.58 | 29.49 | +7.59% | 16,752 | 48,689,578 |
| 2024-08-05 | 27.7 | 28.78 | 27.18 | 27.41 | -1.51% | 14,377 | 40,251,076 |
| 2024-08-02 | 25.56 | 29.37 | 25.56 | 27.83 | -5.98% | 15,930 | 44,958,793 |
| 2024-08-01 | 30.48 | 30.8 | 29.15 | 29.6 | -2.7% | 11,877 | 35,366,983 |
| 2024-07-31 | 29.49 | 30.65 | 28.82 | 30.42 | +3.22% | 11,315 | 34,008,974 |
| 2024-07-30 | 29.57 | 29.66 | 28.81 | 29.47 | +0.68% | 13,132 | 38,524,626 |
| 2024-07-29 | 30.75 | 31.48 | 28.7 | 29.27 | -5.58% | 16,167 | 47,488,637 |
| 2024-07-26 | 30.67 | 31.2 | 30.34 | 31 | +0.98% | 7,787 | 23,958,741 |
| 2024-07-25 | 30.65 | 31 | 30.18 | 30.7 | -0.32% | 10,219 | 31,285,267 |
| 2024-07-24 | 32.79 | 32.79 | 30.6 | 30.8 | -5.38% | 15,306 | 47,753,613 |
| 2024-07-23 | 34.09 | 34.57 | 32 | 32.55 | -5.02% | 10,681 | 35,736,383 |
| 2024-07-22 | 35.15 | 35.8 | 34 | 34.27 | -2.64% | 12,228 | 42,459,884 |
| 2024-07-19 | 34.16 | 36.05 | 34.16 | 35.2 | +1% | 5,933 | 20,965,947 |
| 2024-07-18 | 33.99 | 35.41 | 33 | 34.85 | +0.78% | 8,287 | 28,246,062 |
| 2024-07-17 | 36.8 | 37.29 | 34.4 | 34.58 | -4.95% | 10,697 | 38,020,583 |
| 2024-07-16 | 37.31 | 37.49 | 35.88 | 36.38 | -3.4% | 8,032 | 29,211,742 |
| 2024-07-15 | 38.17 | 39.16 | 37.41 | 37.66 | -1.67% | 3,749 | 14,146,921 |
| 2024-07-12 | 39.61 | 39.61 | 38.03 | 38.3 | -4.18% | 8,023 | 30,889,443 |
| 2024-07-11 | 37.41 | 40.63 | 37.18 | 39.97 | +6.84% | 13,169 | 52,014,630 |
| 2024-07-10 | 35.69 | 38.27 | 35.69 | 37.41 | +4.18% | 8,359 | 31,330,284 |
| 2024-07-09 | 36 | 36.94 | 35.32 | 35.91 | -2.02% | 7,463 | 26,960,519 |
| 2024-07-08 | 37.48 | 38.52 | 35.01 | 36.65 | -5.74% | 11,884 | 43,718,977 |
| 2024-07-05 | 39.1 | 39.1 | 37.12 | 38.88 | -1.19% | 4,479 | 17,236,729 |
| 2024-07-04 | 39.33 | 40.2 | 38.7 | 39.35 | -1.53% | 3,466 | 13,683,351 |
| 2024-07-03 | 39.8 | 40.59 | 39.28 | 39.96 | -0.05% | 3,271 | 13,068,382 |
| 2024-07-02 | 40.11 | 40.38 | 39.14 | 39.98 | -0.67% | 3,866 | 15,360,469 |
| 2024-07-01 | 40.13 | 40.49 | 38.81 | 40.25 | +0.63% | 5,192 | 20,620,805 |
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：