股票概览
39.4
+19.87%
+6.53
34.25
开盘价
39.43
最高价
34.23
最低价
16,927
成交量
数据更新至: 2024-09-30
技术指标
32.53
MA5 (5日均线)
30.43
MA10 (10日均线)
30.39
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 | 34.25 | 39.43 | 34.23 | 39.4 | +19.87% | 16,927 | 62,613,999 |
| 2024-09-27 | 31.1 | 32.98 | 31.1 | 32.87 | +6.82% | 5,797 | 18,586,829 |
| 2024-09-26 | 29.77 | 30.77 | 29.51 | 30.77 | +2.81% | 3,773 | 11,437,929 |
| 2024-09-25 | 29.99 | 30.69 | 29.89 | 29.93 | +0.91% | 4,933 | 14,938,482 |
| 2024-09-24 | 28.83 | 29.73 | 28.5 | 29.66 | +3.13% | 3,109 | 9,070,542 |
| 2024-09-23 | 28.22 | 29.2 | 28.18 | 28.76 | +0.52% | 2,194 | 6,339,072 |
| 2024-09-20 | 28.6 | 28.93 | 28.42 | 28.61 | +1.06% | 2,154 | 6,178,317 |
| 2024-09-19 | 28.08 | 28.8 | 27.95 | 28.31 | +1.29% | 1,464 | 4,147,769 |
| 2024-09-18 | 27.92 | 28.3 | 27.65 | 27.95 | -0.36% | 1,596 | 4,456,918 |
| 2024-09-13 | 29.35 | 29.35 | 27.9 | 28.05 | -4.43% | 3,789 | 10,759,901 |
| 2024-09-12 | 29.78 | 30.15 | 29.34 | 29.35 | -0.78% | 1,526 | 4,539,024 |
| 2024-09-11 | 29.97 | 30.05 | 29.56 | 29.58 | -1.07% | 1,231 | 3,669,992 |
| 2024-09-10 | 29.8 | 30.07 | 29.15 | 29.9 | +0.47% | 1,719 | 5,076,088 |
| 2024-09-09 | 30.15 | 30.24 | 29.62 | 29.76 | -1.23% | 914 | 2,733,967 |
| 2024-09-06 | 31.12 | 31.12 | 30.12 | 30.13 | -2.46% | 1,473 | 4,480,325 |
| 2024-09-05 | 30.87 | 31 | 30.57 | 30.89 | +1.01% | 1,628 | 5,019,336 |
| 2024-09-04 | 30.87 | 31.04 | 30.53 | 30.58 | -1.29% | 1,066 | 3,279,377 |
| 2024-09-03 | 30.68 | 31.18 | 30.68 | 30.98 | +0.98% | 857 | 2,656,368 |
| 2024-09-02 | 31.6 | 32.11 | 30.65 | 30.68 | -3.06% | 1,731 | 5,411,545 |
| 2024-08-30 | 31.17 | 32.11 | 30.88 | 31.65 | +1.77% | 1,801 | 5,723,700 |
| 2024-08-29 | 30.49 | 31.18 | 30.24 | 31.1 | +2.2% | 1,500 | 4,634,019 |
| 2024-08-28 | 30.87 | 31.01 | 30.3 | 30.43 | -0.43% | 1,101 | 3,373,403 |
| 2024-08-27 | 30.79 | 31.07 | 30.17 | 30.56 | -0.42% | 1,576 | 4,850,006 |
| 2024-08-26 | 30.55 | 31.09 | 30.02 | 30.69 | +2.51% | 1,846 | 5,655,644 |
| 2024-08-23 | 30.54 | 30.64 | 29.75 | 29.94 | -2.32% | 1,672 | 5,025,528 |
| 2024-08-22 | 30.87 | 31.24 | 30.4 | 30.65 | -0.39% | 678 | 2,078,075 |
| 2024-08-21 | 30.7 | 31.18 | 30.51 | 30.77 | +0.23% | 847 | 2,608,375 |
| 2024-08-20 | 31.39 | 31.4 | 30.39 | 30.7 | -2.38% | 1,570 | 4,831,087 |
| 2024-08-19 | 31.77 | 32.24 | 31 | 31.45 | -0.98% | 2,114 | 6,692,229 |
| 2024-08-16 | 32.29 | 32.31 | 31.53 | 31.76 | -0.63% | 838 | 2,678,952 |
| 2024-08-15 | 31.77 | 32.15 | 31.49 | 31.96 | +0.69% | 943 | 3,004,501 |
| 2024-08-14 | 31.77 | 32.19 | 31.7 | 31.74 | -0.09% | 1,074 | 3,420,531 |
| 2024-08-13 | 31.68 | 32.02 | 31.36 | 31.77 | +0.28% | 714 | 2,257,633 |
| 2024-08-12 | 32.15 | 32.18 | 31.67 | 31.68 | -1.34% | 892 | 2,840,689 |
| 2024-08-09 | 32.72 | 32.72 | 32.09 | 32.11 | -0.5% | 1,358 | 4,378,252 |
| 2024-08-08 | 32.5 | 32.69 | 32.07 | 32.27 | -1.41% | 1,090 | 3,521,978 |
| 2024-08-07 | 32.79 | 33.25 | 32.68 | 32.73 | -0.3% | 1,034 | 3,404,122 |
| 2024-08-06 | 32.86 | 33.17 | 32.49 | 32.83 | +1.42% | 1,583 | 5,189,088 |
| 2024-08-05 | 32.81 | 33.56 | 32.11 | 32.37 | -2.38% | 1,862 | 6,113,923 |
| 2024-08-02 | 33.52 | 34.17 | 33.08 | 33.16 | -2.47% | 2,318 | 7,795,325 |
| 2024-08-01 | 33.65 | 34.27 | 33.65 | 34 | +0.44% | 2,273 | 7,729,614 |
| 2024-07-31 | 32.52 | 33.93 | 32.22 | 33.85 | +3.8% | 2,996 | 10,021,854 |
| 2024-07-30 | 32.24 | 32.93 | 32.04 | 32.61 | +0.62% | 1,075 | 3,497,273 |
| 2024-07-29 | 32.8 | 32.8 | 32.01 | 32.41 | -0.4% | 1,769 | 5,717,817 |
| 2024-07-26 | 32.06 | 32.88 | 32 | 32.54 | +0.25% | 1,094 | 3,563,336 |
| 2024-07-25 | 32.21 | 33.07 | 32.08 | 32.46 | -0.43% | 1,264 | 4,117,782 |
| 2024-07-24 | 34.17 | 34.17 | 32.56 | 32.6 | -2.8% | 2,120 | 6,992,950 |
| 2024-07-23 | 34.58 | 34.82 | 33.31 | 33.54 | -3.9% | 2,222 | 7,564,525 |
| 2024-07-22 | 34.59 | 35.28 | 34.59 | 34.9 | +1.01% | 2,855 | 9,997,810 |
| 2024-07-19 | 33.69 | 34.89 | 33.57 | 34.55 | +2.37% | 3,138 | 10,816,065 |
| 2024-07-18 | 33.13 | 33.85 | 33.05 | 33.75 | -0.15% | 1,652 | 5,528,014 |
| 2024-07-17 | 34.54 | 34.54 | 33.6 | 33.8 | +0.69% | 1,467 | 4,964,982 |
| 2024-07-16 | 33.84 | 34 | 33.12 | 33.57 | +0.45% | 1,771 | 5,933,711 |
| 2024-07-15 | 33.95 | 34.76 | 33.4 | 33.42 | -2.85% | 2,041 | 6,895,716 |
| 2024-07-12 | 34.89 | 34.89 | 34.12 | 34.4 | -1.09% | 1,520 | 5,242,848 |
| 2024-07-11 | 34.65 | 35.15 | 34.49 | 34.78 | +1.52% | 3,918 | 13,634,269 |
| 2024-07-10 | 34.1 | 34.62 | 33.76 | 34.26 | +0.47% | 1,497 | 5,134,405 |
| 2024-07-09 | 33.32 | 34.27 | 32.98 | 34.1 | +1.97% | 2,567 | 8,642,066 |
| 2024-07-08 | 34.35 | 34.76 | 33.32 | 33.44 | -2.65% | 2,596 | 8,825,570 |
| 2024-07-05 | 34.32 | 35 | 34.15 | 34.35 | -0.17% | 1,499 | 5,175,750 |
| 2024-07-04 | 35.79 | 35.79 | 34.41 | 34.41 | -2.6% | 2,883 | 10,044,650 |
| 2024-07-03 | 36.18 | 36.18 | 34.9 | 35.33 | -0.34% | 3,292 | 11,621,788 |
| 2024-07-02 | 35.33 | 36.28 | 35.03 | 35.45 | +0.34% | 2,524 | 8,991,581 |
| 2024-07-01 | 37.13 | 37.17 | 34.58 | 35.33 | -4.41% | 6,452 | 22,733,776 |
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：