股票概览
33.5
+19.09%
+5.37
29.5
开盘价
33.76
最高价
28.56
最低价
32,365
成交量
数据更新至: 2024-09-30
技术指标
27.95
MA5 (5日均线)
26.52
MA10 (10日均线)
26.69
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 | 29.5 | 33.76 | 28.56 | 33.5 | +19.09% | 32,365 | 101,126,595 |
| 2024-09-27 | 27.3 | 28.13 | 26.61 | 28.13 | +6.11% | 13,390 | 36,735,748 |
| 2024-09-26 | 25.65 | 26.58 | 25.19 | 26.51 | +2.47% | 17,465 | 45,320,466 |
| 2024-09-25 | 25.73 | 26.67 | 25.66 | 25.87 | +0.54% | 15,887 | 41,411,637 |
| 2024-09-24 | 25.51 | 25.97 | 24.57 | 25.73 | +3.17% | 9,689 | 24,636,992 |
| 2024-09-23 | 24.9 | 25.38 | 24.71 | 24.94 | +0.16% | 4,061 | 10,192,341 |
| 2024-09-20 | 25.21 | 25.6 | 24.7 | 24.9 | -2.28% | 5,555 | 13,944,142 |
| 2024-09-19 | 25 | 25.86 | 24.94 | 25.48 | +2.37% | 6,143 | 15,628,441 |
| 2024-09-18 | 25.28 | 26.09 | 24.53 | 24.89 | -1.54% | 4,069 | 10,178,669 |
| 2024-09-13 | 25.93 | 26.26 | 25.28 | 25.28 | -3.4% | 3,932 | 10,085,853 |
| 2024-09-12 | 26.11 | 26.46 | 25.97 | 26.17 | +0.58% | 5,176 | 13,604,681 |
| 2024-09-11 | 26.29 | 26.3 | 25.74 | 26.02 | -1.06% | 5,425 | 14,107,755 |
| 2024-09-10 | 26.24 | 26.61 | 25.49 | 26.3 | +0.23% | 8,066 | 20,947,759 |
| 2024-09-09 | 26.07 | 26.78 | 25.93 | 26.24 | -0.98% | 4,314 | 11,316,535 |
| 2024-09-06 | 27.39 | 27.66 | 26.41 | 26.5 | -3.25% | 6,253 | 16,694,595 |
| 2024-09-05 | 27.1 | 27.66 | 26.93 | 27.39 | +1.67% | 4,333 | 11,825,887 |
| 2024-09-04 | 27.3 | 27.55 | 26.8 | 26.94 | -2.32% | 5,762 | 15,587,367 |
| 2024-09-03 | 27.47 | 27.72 | 27.15 | 27.58 | +0.62% | 4,481 | 12,287,795 |
| 2024-09-02 | 28.01 | 28.46 | 27.12 | 27.41 | -2.25% | 10,676 | 29,366,399 |
| 2024-08-30 | 26.89 | 28.26 | 26.89 | 28.04 | +3.24% | 9,919 | 27,606,039 |
| 2024-08-29 | 26.33 | 27.3 | 26 | 27.16 | +3.27% | 6,263 | 16,794,024 |
| 2024-08-28 | 26.14 | 26.85 | 26.08 | 26.3 | +0.11% | 4,654 | 12,299,269 |
| 2024-08-27 | 27.07 | 27.1 | 26.1 | 26.27 | -3.77% | 7,258 | 19,281,257 |
| 2024-08-26 | 27.48 | 28.06 | 27.14 | 27.3 | -0.8% | 8,120 | 22,366,299 |
| 2024-08-23 | 27.47 | 28 | 27.18 | 27.52 | -0.9% | 4,644 | 12,787,109 |
| 2024-08-22 | 28.49 | 28.79 | 27.63 | 27.77 | -1.28% | 4,916 | 13,815,604 |
| 2024-08-21 | 28.14 | 28.74 | 28.03 | 28.13 | -0.64% | 4,476 | 12,676,887 |
| 2024-08-20 | 29.28 | 29.56 | 28 | 28.31 | -3.48% | 8,003 | 22,979,025 |
| 2024-08-19 | 30.28 | 30.39 | 29.02 | 29.33 | -3.27% | 12,171 | 36,034,394 |
| 2024-08-16 | 30.5 | 31.38 | 30.01 | 30.32 | +1.4% | 14,336 | 44,142,366 |
| 2024-08-15 | 30.5 | 30.87 | 29.83 | 29.9 | -3.55% | 10,772 | 32,561,368 |
| 2024-08-14 | 30.85 | 31.38 | 30 | 31 | +1.64% | 10,124 | 31,108,493 |
| 2024-08-13 | 31 | 31.3 | 30 | 30.5 | -0.59% | 9,056 | 27,534,559 |
| 2024-08-12 | 32 | 32.02 | 30.26 | 30.68 | -4.33% | 12,510 | 38,703,873 |
| 2024-08-09 | 31.76 | 33.1 | 31.76 | 32.07 | +1.55% | 12,197 | 39,486,612 |
| 2024-08-08 | 34.29 | 34.29 | 31.5 | 31.58 | -6.98% | 21,376 | 69,346,678 |
| 2024-08-07 | 32.15 | 34 | 31.55 | 33.95 | +6.03% | 28,630 | 94,738,443 |
| 2024-08-06 | 32.55 | 32.59 | 31.5 | 32.02 | +1.33% | 16,567 | 53,039,789 |
| 2024-08-05 | 33.3 | 34.48 | 31.6 | 31.6 | -6.98% | 21,587 | 70,917,352 |
| 2024-08-02 | 34.1 | 35.86 | 33.44 | 33.97 | -2.1% | 22,898 | 78,857,099 |
| 2024-08-01 | 33.9 | 37.5 | 33.78 | 34.7 | +1.17% | 32,882 | 116,224,896 |
| 2024-07-31 | 33.5 | 35.48 | 31.92 | 34.3 | -4.24% | 36,462 | 121,851,363 |
| 2024-07-30 | 33.11 | 36.6 | 32.2 | 35.82 | +8.88% | 39,797 | 136,637,324 |
| 2024-07-29 | 33.01 | 35 | 31.62 | 32.9 | +5.01% | 40,871 | 135,262,926 |
| 2024-07-26 | 26.22 | 31.33 | 26.22 | 31.33 | +19.99% | 22,245 | 66,271,920 |
| 2024-07-25 | 25.43 | 26.52 | 25.15 | 26.11 | +1.79% | 5,525 | 14,369,971 |
| 2024-07-24 | 26.77 | 26.78 | 25.6 | 25.65 | -3.9% | 7,093 | 18,509,266 |
| 2024-07-23 | 27 | 27.65 | 26.54 | 26.69 | -3.16% | 5,653 | 15,278,831 |
| 2024-07-22 | 26.67 | 28 | 26.67 | 27.56 | +3.65% | 8,946 | 24,536,570 |
| 2024-07-19 | 25.3 | 26.98 | 25.22 | 26.59 | +4.03% | 7,297 | 19,315,095 |
| 2024-07-18 | 25.36 | 25.71 | 24.15 | 25.56 | +0.79% | 6,662 | 16,593,214 |
| 2024-07-17 | 25.93 | 26.14 | 25.2 | 25.36 | -2.39% | 4,045 | 10,380,956 |
| 2024-07-16 | 25.97 | 26.18 | 25.3 | 25.98 | +0.19% | 3,776 | 9,736,945 |
| 2024-07-15 | 26.52 | 27.15 | 25.72 | 25.93 | -2.59% | 4,576 | 11,982,795 |
| 2024-07-12 | 28 | 28 | 26.6 | 26.62 | -2.95% | 5,411 | 14,572,989 |
| 2024-07-11 | 27.08 | 27.68 | 26.91 | 27.43 | +3.16% | 6,121 | 16,759,991 |
| 2024-07-10 | 26.75 | 27.37 | 26.25 | 26.59 | -0.52% | 4,368 | 11,695,422 |
| 2024-07-09 | 26.24 | 26.99 | 25.6 | 26.73 | +1.25% | 6,473 | 17,070,787 |
| 2024-07-08 | 28.36 | 28.36 | 26.05 | 26.4 | -1.64% | 4,784 | 12,679,798 |
| 2024-07-05 | 26.99 | 27.24 | 26.11 | 26.84 | -0.85% | 6,037 | 16,177,535 |
| 2024-07-04 | 28.47 | 28.89 | 26.82 | 27.07 | -3.87% | 5,600 | 15,420,902 |
| 2024-07-03 | 28.02 | 29 | 28.02 | 28.16 | -3.06% | 4,635 | 13,123,520 |
| 2024-07-02 | 28.93 | 29.46 | 28.66 | 29.05 | -0.58% | 6,389 | 18,607,381 |
| 2024-07-01 | 29.27 | 29.4 | 28.2 | 29.22 | -0.41% | 7,365 | 21,220,072 |
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：