股票概览
38.3
+10.47%
+3.63
36.03
开盘价
38.63
最高价
35.52
最低价
14,139
成交量
数据更新至: 2024-09-30
技术指标
33.70
MA5 (5日均线)
32.23
MA10 (10日均线)
33.03
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 | 36.03 | 38.63 | 35.52 | 38.3 | +10.47% | 14,139 | 53,171,053 |
| 2024-09-27 | 33.76 | 34.8 | 33.43 | 34.67 | +4.4% | 3,863 | 13,174,200 |
| 2024-09-26 | 31.23 | 33.25 | 30.98 | 33.21 | +6.1% | 3,359 | 10,774,797 |
| 2024-09-25 | 31.5 | 32.33 | 31.03 | 31.3 | +0.97% | 4,110 | 13,028,600 |
| 2024-09-24 | 30.34 | 31.24 | 29.84 | 31 | +3.92% | 3,842 | 11,673,469 |
| 2024-09-23 | 30.07 | 30.47 | 29.75 | 29.83 | -0.8% | 2,004 | 6,002,413 |
| 2024-09-20 | 31.24 | 31.3 | 29.68 | 30.07 | -3.5% | 2,557 | 7,740,205 |
| 2024-09-19 | 30.61 | 31.77 | 30.61 | 31.16 | +0.55% | 1,600 | 5,002,817 |
| 2024-09-18 | 31.55 | 31.55 | 30.72 | 30.99 | -2.49% | 1,546 | 4,804,244 |
| 2024-09-13 | 32.21 | 32.7 | 31.78 | 31.78 | -1.67% | 1,519 | 4,886,980 |
| 2024-09-12 | 32.64 | 33.11 | 32.08 | 32.32 | -0.98% | 1,475 | 4,790,061 |
| 2024-09-11 | 32.75 | 33.74 | 32.43 | 32.64 | -1.03% | 1,746 | 5,774,156 |
| 2024-09-10 | 32.82 | 33.36 | 32.23 | 32.98 | +0.03% | 1,109 | 3,638,322 |
| 2024-09-09 | 33.49 | 34.38 | 32.5 | 32.97 | -3.06% | 3,614 | 11,975,812 |
| 2024-09-06 | 35.22 | 35.26 | 33.87 | 34.01 | -2.83% | 1,040 | 3,566,707 |
| 2024-09-05 | 35.34 | 35.49 | 34.8 | 35 | +0.4% | 435 | 1,522,926 |
| 2024-09-04 | 34.65 | 35.52 | 34.32 | 34.86 | +0.75% | 946 | 3,314,397 |
| 2024-09-03 | 33.91 | 34.76 | 33.9 | 34.6 | +1.38% | 733 | 2,522,224 |
| 2024-09-02 | 34.34 | 34.98 | 34.08 | 34.13 | -1.84% | 748 | 2,562,718 |
| 2024-08-30 | 34.23 | 35.26 | 34.23 | 34.77 | +0.64% | 1,940 | 6,767,779 |
| 2024-08-29 | 33.83 | 34.92 | 33.79 | 34.55 | +2.31% | 787 | 2,719,897 |
| 2024-08-28 | 33.38 | 33.99 | 33.1 | 33.77 | +1.56% | 578 | 1,937,237 |
| 2024-08-27 | 33.06 | 33.67 | 32.73 | 33.25 | -0.21% | 878 | 2,917,542 |
| 2024-08-26 | 32.99 | 33.87 | 32.99 | 33.32 | +0.76% | 603 | 2,024,639 |
| 2024-08-23 | 33.35 | 33.51 | 32.43 | 33.07 | -0.84% | 986 | 3,248,628 |
| 2024-08-22 | 33.85 | 34.19 | 33.33 | 33.35 | -1.65% | 1,652 | 5,579,395 |
| 2024-08-21 | 34.29 | 34.57 | 33.82 | 33.91 | -0.59% | 716 | 2,446,630 |
| 2024-08-20 | 34.21 | 34.56 | 33.8 | 34.11 | -0.23% | 1,185 | 4,038,773 |
| 2024-08-19 | 35.8 | 35.8 | 33.66 | 34.19 | -4.5% | 4,090 | 14,024,495 |
| 2024-08-16 | 34.3 | 35.88 | 34.3 | 35.8 | +1.94% | 1,544 | 5,486,565 |
| 2024-08-15 | 34.44 | 35.62 | 34.02 | 35.12 | +0.4% | 895 | 3,136,613 |
| 2024-08-14 | 35.55 | 35.78 | 34.38 | 34.98 | -2.21% | 1,555 | 5,436,574 |
| 2024-08-13 | 35.7 | 35.88 | 35.18 | 35.77 | -0.64% | 1,355 | 4,813,466 |
| 2024-08-12 | 35.03 | 36.18 | 35.03 | 36 | +2.74% | 2,295 | 8,229,228 |
| 2024-08-09 | 35.25 | 35.25 | 34.3 | 35.04 | +2.13% | 3,128 | 10,891,317 |
| 2024-08-08 | 32.97 | 35.68 | 32.97 | 34.31 | +3.03% | 3,940 | 13,659,408 |
| 2024-08-07 | 33.49 | 33.67 | 32.97 | 33.3 | -0.6% | 688 | 2,288,734 |
| 2024-08-06 | 33 | 33.52 | 33 | 33.5 | +1.42% | 1,076 | 3,587,948 |
| 2024-08-05 | 32.98 | 33.72 | 32.87 | 33.03 | 0% | 1,598 | 5,315,479 |
| 2024-08-02 | 33.13 | 33.88 | 33 | 33.03 | -1.75% | 1,176 | 3,922,806 |
| 2024-08-01 | 34.3 | 34.55 | 33.38 | 33.62 | -2.52% | 1,113 | 3,790,769 |
| 2024-07-31 | 33.01 | 34.53 | 33.01 | 34.49 | +4.04% | 2,114 | 7,216,520 |
| 2024-07-30 | 32.63 | 33.46 | 32.31 | 33.15 | +0.76% | 1,320 | 4,332,320 |
| 2024-07-29 | 33.34 | 33.43 | 32.54 | 32.9 | -1.29% | 909 | 2,990,814 |
| 2024-07-26 | 32.45 | 33.44 | 32.2 | 33.33 | +3% | 1,097 | 3,616,816 |
| 2024-07-25 | 32.37 | 32.98 | 32.18 | 32.36 | -0.03% | 1,209 | 3,927,786 |
| 2024-07-24 | 33.05 | 33.33 | 32.34 | 32.37 | -2.23% | 855 | 2,812,869 |
| 2024-07-23 | 34.5 | 34.56 | 33.05 | 33.11 | -3.1% | 1,759 | 5,923,336 |
| 2024-07-22 | 34.41 | 34.66 | 33.58 | 34.17 | -0.7% | 1,329 | 4,536,995 |
| 2024-07-19 | 33.55 | 34.66 | 33.39 | 34.41 | +2.02% | 1,475 | 5,041,684 |
| 2024-07-18 | 34.79 | 34.79 | 33.51 | 33.73 | -3.68% | 2,418 | 8,192,475 |
| 2024-07-17 | 35.51 | 35.71 | 34.81 | 35.02 | -1.38% | 818 | 2,872,838 |
| 2024-07-16 | 34.37 | 35.76 | 34.3 | 35.51 | +1.89% | 1,276 | 4,495,291 |
| 2024-07-15 | 35.05 | 35.39 | 34.16 | 34.85 | -0.57% | 1,170 | 4,060,910 |
| 2024-07-12 | 35.05 | 35.2 | 34.72 | 35.05 | -0.14% | 1,126 | 3,935,234 |
| 2024-07-11 | 35.51 | 35.83 | 34.92 | 35.1 | +0.57% | 2,738 | 9,656,669 |
| 2024-07-10 | 33.93 | 35.23 | 33.91 | 34.9 | +1.78% | 3,583 | 12,514,179 |
| 2024-07-09 | 33.66 | 34.65 | 33.13 | 34.29 | +1.99% | 2,219 | 7,560,146 |
| 2024-07-08 | 33.67 | 34.14 | 33.41 | 33.62 | -1.84% | 1,730 | 5,823,294 |
| 2024-07-05 | 33.77 | 34.68 | 33.11 | 34.25 | +1.12% | 2,505 | 8,565,476 |
| 2024-07-04 | 36.14 | 36.35 | 33.8 | 33.87 | -6.2% | 3,618 | 12,639,703 |
| 2024-07-03 | 36.25 | 36.73 | 35.77 | 36.11 | -1.15% | 1,936 | 6,989,084 |
| 2024-07-02 | 35.98 | 36.73 | 35.6 | 36.53 | +0.88% | 1,231 | 4,459,617 |
| 2024-07-01 | 35.59 | 36.4 | 34.86 | 36.21 | -0.41% | 1,791 | 6,410,668 |
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：