股票概览
35.98
+20.01%
+6
32.48
开盘价
35.98
最高价
32.22
最低价
187,797
成交量
数据更新至: 2024-09-30
技术指标
29.54
MA5 (5日均线)
27.36
MA10 (10日均线)
27.11
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 | 32.48 | 35.98 | 32.22 | 35.98 | +20.01% | 187,797 | 643,871,455 |
| 2024-09-27 | 28.5 | 30 | 28.49 | 29.98 | +6.43% | 72,724 | 212,994,994 |
| 2024-09-26 | 26.88 | 28.18 | 26.8 | 28.17 | +4.88% | 70,972 | 196,418,194 |
| 2024-09-25 | 27.13 | 28 | 26.81 | 26.86 | +0.49% | 65,477 | 179,285,215 |
| 2024-09-24 | 25.09 | 26.78 | 24.83 | 26.73 | +7.83% | 58,166 | 150,692,565 |
| 2024-09-23 | 25.3 | 25.69 | 24.72 | 24.79 | -2.21% | 27,542 | 69,204,050 |
| 2024-09-20 | 25.51 | 25.79 | 25.05 | 25.35 | -0.24% | 26,465 | 66,927,930 |
| 2024-09-19 | 25.15 | 25.98 | 24.92 | 25.41 | +1.48% | 39,444 | 100,387,954 |
| 2024-09-18 | 25.95 | 25.95 | 24.45 | 25.04 | -0.83% | 35,571 | 88,275,758 |
| 2024-09-13 | 26.48 | 26.48 | 25.2 | 25.25 | -4.28% | 43,363 | 111,324,136 |
| 2024-09-12 | 26.94 | 27.19 | 26.26 | 26.38 | -1.38% | 23,193 | 62,022,988 |
| 2024-09-11 | 26.7 | 26.81 | 26.38 | 26.75 | +0.15% | 22,157 | 58,969,753 |
| 2024-09-10 | 26.3 | 26.8 | 25.73 | 26.71 | +1.95% | 32,009 | 83,834,309 |
| 2024-09-09 | 26.57 | 26.8 | 26.11 | 26.2 | -1.17% | 27,221 | 71,684,478 |
| 2024-09-06 | 27.39 | 27.45 | 26.51 | 26.51 | -3.07% | 30,964 | 82,985,482 |
| 2024-09-05 | 26.96 | 27.73 | 26.92 | 27.35 | +1.67% | 28,277 | 77,214,371 |
| 2024-09-04 | 26.9 | 27.4 | 26.68 | 26.9 | -0.81% | 26,015 | 70,374,851 |
| 2024-09-03 | 26.55 | 27.5 | 26.54 | 27.12 | +2.15% | 31,977 | 86,488,611 |
| 2024-09-02 | 28.1 | 28.29 | 26.52 | 26.55 | -5.85% | 51,373 | 140,035,043 |
| 2024-08-30 | 27.46 | 28.73 | 27.2 | 28.2 | +3.26% | 58,263 | 164,841,337 |
| 2024-08-29 | 26.52 | 27.54 | 26.49 | 27.31 | +2.36% | 34,082 | 92,536,328 |
| 2024-08-28 | 26.72 | 27.02 | 26.25 | 26.68 | +0.11% | 23,815 | 63,484,460 |
| 2024-08-27 | 27.14 | 27.14 | 26.55 | 26.65 | -1.77% | 27,922 | 74,560,766 |
| 2024-08-26 | 26.88 | 27.49 | 26.88 | 27.13 | +0.67% | 29,804 | 81,040,711 |
| 2024-08-23 | 27 | 27.42 | 26.77 | 26.95 | -0.81% | 35,243 | 95,253,123 |
| 2024-08-22 | 27.3 | 27.52 | 26.91 | 27.17 | -0.18% | 33,472 | 91,103,405 |
| 2024-08-21 | 27.61 | 27.93 | 27.09 | 27.22 | -1.84% | 37,727 | 103,659,816 |
| 2024-08-20 | 28.41 | 28.53 | 27.51 | 27.73 | -2.29% | 42,193 | 117,621,717 |
| 2024-08-19 | 28.91 | 29.2 | 28.33 | 28.38 | -1.8% | 41,667 | 119,404,610 |
| 2024-08-16 | 29.4 | 29.67 | 28.8 | 28.9 | -1.63% | 44,345 | 129,395,022 |
| 2024-08-15 | 28.55 | 30.04 | 28.52 | 29.38 | +2.48% | 60,053 | 176,867,947 |
| 2024-08-14 | 28.86 | 29.3 | 28.67 | 28.67 | -0.28% | 37,382 | 108,035,991 |
| 2024-08-13 | 29 | 29.18 | 28.33 | 28.75 | -0.28% | 37,520 | 107,713,952 |
| 2024-08-12 | 29.18 | 29.49 | 28.6 | 28.83 | -1.54% | 51,969 | 150,402,510 |
| 2024-08-09 | 31.03 | 31.17 | 28.9 | 29.28 | -7.28% | 104,050 | 309,629,418 |
| 2024-08-08 | 30.51 | 32.2 | 30.24 | 31.58 | +2.9% | 64,615 | 202,352,090 |
| 2024-08-07 | 31 | 31.43 | 30.57 | 30.69 | -1.32% | 41,039 | 126,906,690 |
| 2024-08-06 | 30.99 | 31.39 | 30.52 | 31.1 | +2.3% | 51,989 | 160,480,644 |
| 2024-08-05 | 31.49 | 32.39 | 30.4 | 30.4 | -6.32% | 89,340 | 279,458,642 |
| 2024-08-02 | 33.21 | 33.72 | 32.27 | 32.45 | -4.08% | 70,291 | 231,753,544 |
| 2024-08-01 | 33.59 | 35.03 | 33.21 | 33.83 | +0.86% | 94,848 | 322,067,096 |
| 2024-07-31 | 31.5 | 33.6 | 31.3 | 33.54 | +5.14% | 94,542 | 309,523,948 |
| 2024-07-30 | 31.08 | 32.4 | 30.6 | 31.9 | +2.54% | 74,720 | 235,426,692 |
| 2024-07-29 | 32.3 | 32.49 | 31.01 | 31.11 | -3.33% | 65,929 | 208,026,065 |
| 2024-07-26 | 32.03 | 32.31 | 31.36 | 32.18 | +0.81% | 64,753 | 206,651,115 |
| 2024-07-25 | 32.3 | 32.6 | 31.76 | 31.92 | -2.42% | 65,695 | 210,828,343 |
| 2024-07-24 | 33.23 | 34.06 | 32.62 | 32.71 | -1.89% | 87,313 | 289,777,194 |
| 2024-07-23 | 35.09 | 35.34 | 33.11 | 33.34 | -5.66% | 102,382 | 350,391,886 |
| 2024-07-22 | 35.8 | 36.45 | 35.01 | 35.34 | -1.31% | 104,004 | 370,626,027 |
| 2024-07-19 | 34.8 | 36.77 | 34.7 | 35.81 | +2.4% | 124,611 | 447,599,374 |
| 2024-07-18 | 34.59 | 35.56 | 33.63 | 34.97 | -1.91% | 125,138 | 432,227,453 |
| 2024-07-17 | 36.98 | 37.3 | 35.55 | 35.65 | -4.96% | 118,413 | 430,949,828 |
| 2024-07-16 | 35.86 | 37.56 | 35.14 | 37.51 | +5.1% | 162,267 | 591,015,731 |
| 2024-07-15 | 35.82 | 37.37 | 35.53 | 35.69 | -0.03% | 109,592 | 397,937,875 |
| 2024-07-12 | 35.02 | 36.17 | 34.84 | 35.7 | -0.17% | 108,914 | 386,141,058 |
| 2024-07-11 | 36 | 36.49 | 35.35 | 35.76 | +0.03% | 156,237 | 561,632,314 |
| 2024-07-10 | 34.36 | 37.5 | 33.92 | 35.75 | +4.08% | 249,344 | 889,535,596 |
| 2024-07-09 | 30.85 | 35.36 | 30.63 | 34.35 | +11.38% | 206,006 | 684,620,884 |
| 2024-07-08 | 30.08 | 32.29 | 29.76 | 30.84 | +3.52% | 138,519 | 431,281,115 |
| 2024-07-05 | 30.27 | 30.49 | 29.1 | 29.79 | -1.59% | 86,083 | 255,764,404 |
| 2024-07-04 | 30.6 | 31.76 | 30.03 | 30.27 | -3.63% | 129,897 | 398,861,627 |
| 2024-07-03 | 27.75 | 32.72 | 26.9 | 31.41 | +15.18% | 197,847 | 598,076,441 |
| 2024-07-02 | 27.7 | 28.56 | 27.11 | 27.27 | +4.36% | 108,293 | 301,122,444 |
| 2024-07-01 | 26.56 | 26.85 | 25.65 | 26.13 | -2.32% | 51,207 | 133,614,746 |
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：