股票概览
35.36
+19.99%
+5.89
31.65
开盘价
35.36
最高价
30.82
最低价
242,169
成交量
数据更新至: 2024-09-30
技术指标
28.63
MA5 (5日均线)
26.44
MA10 (10日均线)
26.29
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 | 31.65 | 35.36 | 30.82 | 35.36 | +19.99% | 242,169 | 813,987,171 |
| 2024-09-27 | 27.88 | 29.58 | 27.6 | 29.47 | +8.07% | 65,453 | 185,946,145 |
| 2024-09-26 | 25.61 | 27.27 | 25.51 | 27.27 | +6.48% | 82,477 | 217,494,772 |
| 2024-09-25 | 25.66 | 26.25 | 25.51 | 25.61 | +0.63% | 72,170 | 186,836,307 |
| 2024-09-24 | 24 | 25.49 | 23.55 | 25.45 | +7.47% | 85,919 | 211,476,869 |
| 2024-09-23 | 24.28 | 24.5 | 23.67 | 23.68 | -2.43% | 40,332 | 96,644,298 |
| 2024-09-20 | 24.6 | 24.67 | 24.08 | 24.27 | -1.46% | 27,370 | 66,462,431 |
| 2024-09-19 | 24.33 | 25.06 | 24.01 | 24.63 | +1.57% | 44,718 | 109,949,919 |
| 2024-09-18 | 24.45 | 24.7 | 23.92 | 24.25 | -0.53% | 29,831 | 72,097,145 |
| 2024-09-13 | 25.2 | 25.33 | 24.3 | 24.38 | -3.18% | 43,258 | 106,793,726 |
| 2024-09-12 | 25.46 | 25.88 | 25.18 | 25.18 | -0.55% | 27,363 | 69,745,831 |
| 2024-09-11 | 25.36 | 25.49 | 25.14 | 25.32 | -0.74% | 26,290 | 66,467,626 |
| 2024-09-10 | 25.37 | 25.78 | 24.7 | 25.51 | +0.63% | 40,413 | 101,805,620 |
| 2024-09-09 | 25.78 | 25.99 | 25.19 | 25.35 | -1.71% | 37,172 | 94,712,749 |
| 2024-09-06 | 26.83 | 26.83 | 25.75 | 25.79 | -3.7% | 35,017 | 91,388,876 |
| 2024-09-05 | 26.73 | 27.09 | 26.58 | 26.78 | +0.15% | 25,654 | 68,818,827 |
| 2024-09-04 | 26.41 | 26.98 | 26.3 | 26.74 | +0.19% | 24,123 | 64,426,138 |
| 2024-09-03 | 26.48 | 26.99 | 26.36 | 26.69 | +1.06% | 31,449 | 83,856,077 |
| 2024-09-02 | 27.58 | 27.69 | 26.4 | 26.41 | -4.62% | 47,862 | 128,655,726 |
| 2024-08-30 | 26.86 | 28.17 | 26.75 | 27.69 | +3.01% | 66,113 | 183,229,021 |
| 2024-08-29 | 25.8 | 27.25 | 25.46 | 26.88 | +4.55% | 63,044 | 168,161,725 |
| 2024-08-28 | 25.9 | 26.1 | 25.47 | 25.71 | -0.73% | 35,733 | 92,050,792 |
| 2024-08-27 | 26.74 | 26.76 | 25.8 | 25.9 | -2.81% | 39,211 | 102,215,609 |
| 2024-08-26 | 26.86 | 27.13 | 26.51 | 26.65 | -0.11% | 29,010 | 77,690,198 |
| 2024-08-23 | 26.85 | 26.98 | 26.32 | 26.68 | -0.48% | 34,025 | 90,561,651 |
| 2024-08-22 | 27.35 | 27.41 | 26.68 | 26.81 | -2.12% | 44,923 | 121,018,822 |
| 2024-08-21 | 27.59 | 27.85 | 27.34 | 27.39 | -1.15% | 33,547 | 92,237,246 |
| 2024-08-20 | 28.88 | 28.88 | 27.52 | 27.71 | -3.52% | 65,873 | 184,308,564 |
| 2024-08-19 | 29.83 | 29.95 | 28.71 | 28.72 | -3.59% | 49,733 | 145,474,190 |
| 2024-08-16 | 30.38 | 30.39 | 29.5 | 29.79 | -1.46% | 49,702 | 148,246,669 |
| 2024-08-15 | 30.66 | 31.04 | 30.1 | 30.23 | -0.17% | 43,232 | 131,695,908 |
| 2024-08-14 | 30.66 | 30.78 | 30.28 | 30.28 | -1.21% | 21,263 | 64,831,650 |
| 2024-08-13 | 30.21 | 30.68 | 30.08 | 30.65 | +1.52% | 29,034 | 88,089,461 |
| 2024-08-12 | 30.11 | 30.4 | 29.68 | 30.19 | -0.43% | 33,341 | 100,207,790 |
| 2024-08-09 | 31.16 | 31.4 | 30.32 | 30.32 | -1.27% | 45,239 | 139,180,327 |
| 2024-08-08 | 30.79 | 31.4 | 30.05 | 30.71 | -0.87% | 53,288 | 163,477,198 |
| 2024-08-07 | 30.69 | 31.45 | 30.52 | 30.98 | +0.13% | 40,773 | 126,559,385 |
| 2024-08-06 | 30.92 | 31.2 | 30.48 | 30.94 | +1.84% | 39,460 | 121,617,129 |
| 2024-08-05 | 31.4 | 32.18 | 30.38 | 30.38 | -4.62% | 67,434 | 210,630,136 |
| 2024-08-02 | 32.65 | 33.23 | 31.7 | 31.85 | -3.72% | 67,091 | 217,983,958 |
| 2024-08-01 | 32.99 | 33.59 | 32.66 | 33.08 | -0.27% | 93,060 | 308,109,877 |
| 2024-07-31 | 31.91 | 33.22 | 31.91 | 33.17 | +2.98% | 94,927 | 311,863,994 |
| 2024-07-30 | 30.6 | 32.38 | 30 | 32.21 | +3.97% | 86,651 | 272,086,729 |
| 2024-07-29 | 31.11 | 32.5 | 30.98 | 30.98 | -0.51% | 70,576 | 223,837,093 |
| 2024-07-26 | 30.24 | 31.63 | 29.72 | 31.14 | +2.3% | 69,835 | 214,207,920 |
| 2024-07-25 | 30.45 | 31.27 | 30.32 | 30.44 | -1.04% | 44,522 | 136,567,800 |
| 2024-07-24 | 31.51 | 31.98 | 30.63 | 30.76 | -2.38% | 60,095 | 187,790,446 |
| 2024-07-23 | 32.9 | 32.98 | 31.5 | 31.51 | -4.8% | 77,756 | 250,710,257 |
| 2024-07-22 | 33.5 | 33.92 | 32.93 | 33.1 | -1.19% | 95,424 | 318,662,310 |
| 2024-07-19 | 32.02 | 33.54 | 31.56 | 33.5 | +5.48% | 130,868 | 429,508,599 |
| 2024-07-18 | 31.89 | 32.38 | 30.81 | 31.76 | -1.4% | 94,087 | 296,726,130 |
| 2024-07-17 | 32.82 | 33.12 | 32.21 | 32.21 | -2.13% | 59,917 | 195,524,001 |
| 2024-07-16 | 31.66 | 33.1 | 31.32 | 32.91 | +3.33% | 92,987 | 301,307,163 |
| 2024-07-15 | 31.85 | 32.54 | 31.75 | 31.85 | -0.78% | 54,331 | 174,596,692 |
| 2024-07-12 | 31.8 | 32.48 | 31.48 | 32.1 | -0.12% | 54,656 | 174,606,821 |
| 2024-07-11 | 32.1 | 32.6 | 31.65 | 32.14 | +1.87% | 67,783 | 217,480,706 |
| 2024-07-10 | 31.4 | 31.85 | 31.27 | 31.55 | -0.16% | 50,313 | 158,952,110 |
| 2024-07-09 | 30.32 | 31.92 | 30.2 | 31.6 | +3.78% | 94,820 | 296,260,472 |
| 2024-07-08 | 29.68 | 31.38 | 29.51 | 30.45 | +2.56% | 102,639 | 314,640,572 |
| 2024-07-05 | 29.37 | 29.89 | 28.83 | 29.69 | +0.61% | 55,326 | 162,550,158 |
| 2024-07-04 | 30.37 | 30.55 | 29.45 | 29.51 | -2.74% | 52,827 | 157,763,649 |
| 2024-07-03 | 30.19 | 30.87 | 29.4 | 30.34 | +0.53% | 66,011 | 198,999,558 |
| 2024-07-02 | 30.91 | 30.98 | 29.99 | 30.18 | -2.36% | 59,251 | 180,027,417 |
| 2024-07-01 | 31.47 | 31.56 | 30.06 | 30.91 | -1.5% | 74,652 | 229,515,392 |
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：