股票概览
38.68
+14.1%
+4.78
35.25
开盘价
39.38
最高价
34.8
最低价
23,531
成交量
数据更新至: 2024-09-30
技术指标
32.48
MA5 (5日均线)
29.96
MA10 (10日均线)
29.26
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 | 35.25 | 39.38 | 34.8 | 38.68 | +14.1% | 23,531 | 86,817,711 |
| 2024-09-27 | 32.88 | 35.27 | 31.96 | 33.9 | +6.07% | 13,382 | 44,566,383 |
| 2024-09-26 | 28.8 | 31.99 | 28.8 | 31.96 | +10.97% | 19,459 | 59,595,494 |
| 2024-09-25 | 29.29 | 29.91 | 28.62 | 28.8 | -0.86% | 10,460 | 30,735,723 |
| 2024-09-24 | 27.29 | 29.47 | 27.23 | 29.05 | +7.12% | 12,861 | 36,661,084 |
| 2024-09-23 | 27.38 | 27.63 | 26.83 | 27.12 | -2.09% | 5,492 | 14,894,071 |
| 2024-09-20 | 27.79 | 27.81 | 27.3 | 27.7 | -0.4% | 3,195 | 8,786,605 |
| 2024-09-19 | 27.27 | 28.18 | 26.8 | 27.81 | +3.08% | 4,614 | 12,770,146 |
| 2024-09-18 | 27.42 | 27.51 | 26.5 | 26.98 | -2.18% | 6,646 | 17,912,526 |
| 2024-09-13 | 27.54 | 27.8 | 27.11 | 27.58 | +0.36% | 6,301 | 17,263,925 |
| 2024-09-12 | 27.72 | 28.2 | 27.39 | 27.48 | -0.87% | 3,666 | 10,141,551 |
| 2024-09-11 | 27.97 | 28.08 | 27.64 | 27.72 | -1.11% | 4,094 | 11,373,984 |
| 2024-09-10 | 28.53 | 28.83 | 27.47 | 28.03 | -0.95% | 4,995 | 13,932,248 |
| 2024-09-09 | 28.27 | 28.55 | 28 | 28.3 | -0.63% | 3,208 | 9,066,863 |
| 2024-09-06 | 28.88 | 29.1 | 28.35 | 28.48 | -1.35% | 4,907 | 14,073,211 |
| 2024-09-05 | 29.14 | 29.24 | 28.7 | 28.87 | +0.24% | 4,342 | 12,561,539 |
| 2024-09-04 | 28.85 | 29.39 | 28.7 | 28.8 | -1.13% | 5,897 | 17,075,808 |
| 2024-09-03 | 29.23 | 29.43 | 28.8 | 29.13 | +0.38% | 5,169 | 15,027,150 |
| 2024-09-02 | 29.76 | 29.9 | 29.02 | 29.02 | -2.42% | 5,987 | 17,595,176 |
| 2024-08-30 | 28.61 | 30.23 | 28.61 | 29.74 | +2.73% | 10,008 | 29,788,352 |
| 2024-08-29 | 27.25 | 29.09 | 27.25 | 28.95 | +4.59% | 8,016 | 22,918,281 |
| 2024-08-28 | 27.01 | 28.1 | 26.95 | 27.68 | +1.69% | 6,928 | 19,154,001 |
| 2024-08-27 | 27.39 | 27.7 | 26.9 | 27.22 | -0.58% | 5,755 | 15,663,065 |
| 2024-08-26 | 26.66 | 27.63 | 26.66 | 27.38 | +2.93% | 8,932 | 24,408,552 |
| 2024-08-23 | 27 | 27.77 | 26.59 | 26.6 | -5.61% | 18,719 | 50,751,931 |
| 2024-08-22 | 28.71 | 28.73 | 27.82 | 28.18 | -1.09% | 7,432 | 20,967,538 |
| 2024-08-21 | 28.38 | 28.77 | 28.35 | 28.49 | -0.21% | 3,063 | 8,753,950 |
| 2024-08-20 | 28.79 | 29.05 | 28.44 | 28.55 | -1.65% | 6,709 | 19,257,336 |
| 2024-08-19 | 29.25 | 29.54 | 28.95 | 29.03 | -0.51% | 5,115 | 14,945,266 |
| 2024-08-16 | 29.55 | 29.83 | 29.14 | 29.18 | -1.59% | 7,627 | 22,459,937 |
| 2024-08-15 | 29.69 | 30.2 | 29.31 | 29.65 | -0.2% | 8,133 | 24,186,766 |
| 2024-08-14 | 29.95 | 30.13 | 29.4 | 29.71 | -0.9% | 7,067 | 21,003,028 |
| 2024-08-13 | 29.58 | 30.27 | 29.35 | 29.98 | +1.25% | 10,974 | 32,661,110 |
| 2024-08-12 | 29.28 | 30.3 | 28.98 | 29.61 | +1.06% | 11,225 | 33,362,948 |
| 2024-08-09 | 29.53 | 30 | 28.96 | 29.3 | +0.07% | 12,932 | 38,064,502 |
| 2024-08-08 | 28.54 | 30.18 | 28.3 | 29.28 | +3.76% | 19,109 | 56,101,767 |
| 2024-08-07 | 28.16 | 28.7 | 28.15 | 28.22 | -0.25% | 5,944 | 16,868,897 |
| 2024-08-06 | 28.49 | 28.76 | 27.77 | 28.29 | +1.47% | 5,986 | 16,855,269 |
| 2024-08-05 | 29 | 29.16 | 27.82 | 27.88 | -4.19% | 12,599 | 35,757,204 |
| 2024-08-02 | 29.35 | 30.09 | 28.9 | 29.1 | -2.02% | 10,582 | 31,203,966 |
| 2024-08-01 | 29.49 | 30.3 | 28.7 | 29.7 | +2.27% | 17,622 | 51,879,268 |
| 2024-07-31 | 27.53 | 29.04 | 27.3 | 29.04 | +4.72% | 14,802 | 42,048,780 |
| 2024-07-30 | 27.04 | 28 | 26.84 | 27.73 | +2.55% | 9,283 | 25,541,695 |
| 2024-07-29 | 28.6 | 28.6 | 26.78 | 27.04 | -4.72% | 13,019 | 35,609,777 |
| 2024-07-26 | 27.78 | 28.61 | 27.15 | 28.38 | +2.38% | 13,225 | 36,871,272 |
| 2024-07-25 | 27.51 | 28.32 | 27.35 | 27.72 | 0% | 10,474 | 29,207,688 |
| 2024-07-24 | 28.21 | 28.35 | 27.54 | 27.72 | -2.15% | 9,577 | 26,665,648 |
| 2024-07-23 | 29.35 | 29.35 | 28.3 | 28.33 | -3.01% | 9,609 | 27,597,247 |
| 2024-07-22 | 28.98 | 29.55 | 28.81 | 29.21 | +0.83% | 12,327 | 36,016,807 |
| 2024-07-19 | 28.48 | 29.47 | 28.05 | 28.97 | +2.11% | 10,117 | 29,029,712 |
| 2024-07-18 | 27.91 | 28.87 | 27.56 | 28.37 | +1.65% | 9,778 | 27,650,217 |
| 2024-07-17 | 27.85 | 28.03 | 27.31 | 27.91 | +0.22% | 8,734 | 24,245,411 |
| 2024-07-16 | 28.29 | 28.57 | 27.7 | 27.85 | -1.97% | 8,924 | 24,974,054 |
| 2024-07-15 | 28.89 | 29.1 | 28 | 28.41 | -2.37% | 6,442 | 18,340,155 |
| 2024-07-12 | 29.86 | 29.86 | 28.87 | 29.1 | -2.55% | 8,219 | 23,988,585 |
| 2024-07-11 | 29.5 | 30 | 29.3 | 29.86 | +3.36% | 10,091 | 29,971,305 |
| 2024-07-10 | 29.33 | 29.73 | 28.64 | 28.89 | -1.23% | 5,580 | 16,270,369 |
| 2024-07-09 | 29.08 | 29.88 | 28.5 | 29.25 | +0.86% | 10,586 | 30,922,533 |
| 2024-07-08 | 30.39 | 30.39 | 28.69 | 29 | -3.81% | 10,680 | 31,169,385 |
| 2024-07-05 | 30.67 | 30.83 | 29.5 | 30.15 | -1.53% | 11,447 | 34,626,374 |
| 2024-07-04 | 31.48 | 31.7 | 30.43 | 30.62 | -2.92% | 5,241 | 16,147,334 |
| 2024-07-03 | 32.29 | 32.78 | 31.23 | 31.54 | -3.22% | 5,986 | 19,007,310 |
| 2024-07-02 | 32.38 | 32.64 | 31.8 | 32.59 | +1.21% | 7,032 | 22,750,970 |
| 2024-07-01 | 32.77 | 33.01 | 31.72 | 32.2 | -1.74% | 6,297 | 20,253,848 |
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：