股票概览
35.08
+15.05%
+4.59
32.79
开盘价
35.27
最高价
31.93
最低价
129,102
成交量
数据更新至: 2024-09-30
技术指标
29.59
MA5 (5日均线)
28.02
MA10 (10日均线)
27.88
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 | 32.79 | 35.27 | 31.93 | 35.08 | +15.05% | 129,102 | 434,022,759 |
| 2024-09-27 | 28.4 | 30.7 | 28.4 | 30.49 | +9.01% | 52,633 | 156,179,589 |
| 2024-09-26 | 27.15 | 28.02 | 26.81 | 27.97 | +2.76% | 44,899 | 123,596,241 |
| 2024-09-25 | 27.4 | 28.01 | 27.21 | 27.22 | +0.04% | 39,321 | 108,881,577 |
| 2024-09-24 | 26 | 27.28 | 25.9 | 27.21 | +5.3% | 37,185 | 99,428,194 |
| 2024-09-23 | 26.14 | 26.59 | 25.82 | 25.84 | -2.12% | 19,557 | 51,043,108 |
| 2024-09-20 | 26.81 | 27.14 | 26.06 | 26.4 | -1.75% | 20,669 | 54,456,447 |
| 2024-09-19 | 26.29 | 27.57 | 26.09 | 26.87 | +2.44% | 22,169 | 59,652,221 |
| 2024-09-18 | 26.9 | 27 | 26.01 | 26.23 | -2.49% | 20,200 | 53,306,564 |
| 2024-09-13 | 27.86 | 28.02 | 26.9 | 26.9 | -3.27% | 20,658 | 56,463,364 |
| 2024-09-12 | 28 | 28.5 | 27.79 | 27.81 | -0.57% | 25,057 | 70,292,910 |
| 2024-09-11 | 27.62 | 28.14 | 27.42 | 27.97 | +1.19% | 24,604 | 68,612,755 |
| 2024-09-10 | 27.25 | 27.99 | 26.72 | 27.64 | +1.28% | 28,280 | 77,010,969 |
| 2024-09-09 | 27.14 | 27.51 | 26.88 | 27.29 | -0.04% | 22,543 | 61,174,971 |
| 2024-09-06 | 27.94 | 28.05 | 27.2 | 27.3 | -2.53% | 22,152 | 61,065,803 |
| 2024-09-05 | 27.63 | 28.5 | 27.63 | 28.01 | +1.45% | 28,594 | 80,395,586 |
| 2024-09-04 | 27.2 | 28.08 | 26.88 | 27.61 | -0.22% | 25,014 | 68,815,544 |
| 2024-09-03 | 27.61 | 28.24 | 27.31 | 27.67 | 0% | 28,839 | 79,845,102 |
| 2024-09-02 | 28.23 | 28.85 | 27.63 | 27.67 | -2.78% | 33,859 | 95,555,749 |
| 2024-08-30 | 28.01 | 29 | 28 | 28.46 | +1.25% | 45,914 | 131,495,738 |
| 2024-08-29 | 26.87 | 28.38 | 26.61 | 28.11 | +4.65% | 33,903 | 93,979,759 |
| 2024-08-28 | 26.79 | 27.18 | 26.31 | 26.86 | +0.22% | 23,737 | 63,601,312 |
| 2024-08-27 | 27.88 | 27.88 | 26.66 | 26.8 | -3.87% | 41,825 | 113,299,218 |
| 2024-08-26 | 27.3 | 28.31 | 27.2 | 27.88 | +0.8% | 24,992 | 69,824,869 |
| 2024-08-23 | 27.52 | 28 | 27.38 | 27.66 | -0.79% | 19,609 | 54,242,665 |
| 2024-08-22 | 28.25 | 28.49 | 27.7 | 27.88 | -1.13% | 26,205 | 73,406,287 |
| 2024-08-21 | 28.66 | 28.67 | 27.63 | 28.2 | +1.08% | 28,530 | 80,609,358 |
| 2024-08-20 | 29.07 | 29.13 | 27.6 | 27.9 | -4.29% | 44,283 | 125,024,258 |
| 2024-08-19 | 29.02 | 29.6 | 28.73 | 29.15 | -1.98% | 33,803 | 98,578,923 |
| 2024-08-16 | 29.9 | 30.27 | 29.48 | 29.74 | +0.07% | 29,113 | 86,914,037 |
| 2024-08-15 | 29.47 | 30.48 | 29.41 | 29.72 | +0.2% | 39,661 | 118,659,276 |
| 2024-08-14 | 31.69 | 31.69 | 29.63 | 29.66 | -7.02% | 73,729 | 222,531,002 |
| 2024-08-13 | 33.31 | 33.5 | 31.7 | 31.9 | -1.82% | 71,443 | 232,910,161 |
| 2024-08-12 | 33.76 | 33.8 | 32.23 | 32.49 | -4.05% | 45,860 | 150,757,191 |
| 2024-08-09 | 35.9 | 35.9 | 33.81 | 33.86 | -0.27% | 75,103 | 259,616,220 |
| 2024-08-08 | 32.91 | 34.28 | 32.72 | 33.95 | +2.35% | 56,316 | 189,158,551 |
| 2024-08-07 | 31.85 | 33.3 | 31.64 | 33.17 | +3.92% | 58,118 | 190,626,003 |
| 2024-08-06 | 31.3 | 32.05 | 31.06 | 31.92 | +3.23% | 30,231 | 95,511,691 |
| 2024-08-05 | 31.8 | 32.5 | 30.84 | 30.92 | -3.38% | 36,645 | 115,667,328 |
| 2024-08-02 | 32.33 | 33.46 | 31.95 | 32 | -1.3% | 45,891 | 150,355,534 |
| 2024-08-01 | 32.42 | 32.76 | 31.88 | 32.42 | +0.37% | 38,332 | 124,099,490 |
| 2024-07-31 | 30.66 | 32.38 | 30.55 | 32.3 | +4.53% | 38,212 | 121,553,068 |
| 2024-07-30 | 30.64 | 31.13 | 29.92 | 30.9 | +1.11% | 28,191 | 86,427,874 |
| 2024-07-29 | 30.77 | 30.98 | 29.6 | 30.56 | -1.04% | 31,646 | 95,582,348 |
| 2024-07-26 | 30.82 | 31.2 | 30.6 | 30.88 | +0.19% | 21,084 | 65,166,006 |
| 2024-07-25 | 30.53 | 31.32 | 30.37 | 30.82 | +0.33% | 23,701 | 73,130,904 |
| 2024-07-24 | 31.29 | 31.9 | 30.56 | 30.72 | -2.1% | 23,600 | 73,502,932 |
| 2024-07-23 | 32.11 | 32.29 | 31.28 | 31.38 | -2.55% | 28,169 | 89,165,030 |
| 2024-07-22 | 32.4 | 32.83 | 31.9 | 32.2 | -0.77% | 32,511 | 104,965,975 |
| 2024-07-19 | 31.58 | 33.19 | 31.52 | 32.45 | +1.95% | 58,010 | 189,557,541 |
| 2024-07-18 | 30.53 | 32.2 | 30.01 | 31.83 | +3.38% | 50,555 | 157,246,734 |
| 2024-07-17 | 31.19 | 31.4 | 30.78 | 30.79 | -1.22% | 31,205 | 96,787,980 |
| 2024-07-16 | 30.95 | 31.32 | 30.3 | 31.17 | +0.71% | 29,006 | 89,943,974 |
| 2024-07-15 | 31.64 | 31.87 | 30.87 | 30.95 | -3.19% | 29,803 | 92,932,799 |
| 2024-07-12 | 32.04 | 32.59 | 31.43 | 31.97 | -0.12% | 34,948 | 111,588,588 |
| 2024-07-11 | 31.36 | 32.47 | 30.9 | 32.01 | +4.06% | 43,891 | 139,483,421 |
| 2024-07-10 | 30.35 | 31.2 | 30.13 | 30.76 | +1.75% | 38,612 | 118,891,126 |
| 2024-07-09 | 29.6 | 30.58 | 29.29 | 30.23 | +1.61% | 36,966 | 110,846,753 |
| 2024-07-08 | 30.7 | 30.7 | 29.58 | 29.75 | -3.19% | 39,447 | 117,915,996 |
| 2024-07-05 | 30.81 | 31.09 | 30.07 | 30.73 | -0.87% | 25,944 | 79,163,108 |
| 2024-07-04 | 31.97 | 32.33 | 30.7 | 31 | -2.12% | 28,142 | 88,362,352 |
| 2024-07-03 | 31.88 | 32.2 | 31.37 | 31.67 | -0.91% | 22,572 | 71,488,653 |
| 2024-07-02 | 32.95 | 32.95 | 31.7 | 31.96 | -3.03% | 32,932 | 105,996,618 |
| 2024-07-01 | 32.89 | 33.26 | 32.03 | 32.96 | +0.21% | 31,343 | 102,295,534 |
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：