股票概览
33.38
+18.75%
+5.27
29.5
开盘价
33.42
最高价
28.85
最低价
39,163
成交量
数据更新至: 2024-09-30
技术指标
27.75
MA5 (5日均线)
25.91
MA10 (10日均线)
25.96
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 | 33.42 | 28.85 | 33.38 | +18.75% | 39,163 | 122,197,250 |
| 2024-09-27 | 26.58 | 28.38 | 26.58 | 28.11 | +6.16% | 12,263 | 33,796,371 |
| 2024-09-26 | 25.31 | 26.54 | 25.02 | 26.48 | +4.66% | 13,218 | 34,171,529 |
| 2024-09-25 | 25.5 | 26.17 | 25.3 | 25.3 | -0.63% | 14,302 | 36,749,789 |
| 2024-09-24 | 24.96 | 25.47 | 24.21 | 25.46 | +2.25% | 13,118 | 32,693,128 |
| 2024-09-23 | 24.6 | 25.78 | 24.59 | 24.9 | +1.22% | 13,737 | 34,581,569 |
| 2024-09-20 | 24 | 25.38 | 23.88 | 24.6 | +2.5% | 13,038 | 32,152,200 |
| 2024-09-19 | 23.58 | 24.16 | 23.46 | 24 | +3.23% | 9,327 | 22,276,919 |
| 2024-09-18 | 23.57 | 23.62 | 22.88 | 23.25 | -1.36% | 8,540 | 19,832,206 |
| 2024-09-13 | 24.88 | 24.88 | 23.5 | 23.57 | -6.36% | 14,880 | 35,825,728 |
| 2024-09-12 | 25.3 | 25.7 | 25.12 | 25.17 | -0.12% | 4,810 | 12,230,520 |
| 2024-09-11 | 25.52 | 25.61 | 25.11 | 25.2 | -0.75% | 3,614 | 9,154,739 |
| 2024-09-10 | 25.2 | 25.6 | 24.81 | 25.39 | +0.91% | 4,652 | 11,722,131 |
| 2024-09-09 | 25.33 | 25.7 | 24.72 | 25.16 | -1.29% | 4,933 | 12,449,808 |
| 2024-09-06 | 26.75 | 26.97 | 25.48 | 25.49 | -4.39% | 9,595 | 24,940,683 |
| 2024-09-05 | 26.38 | 27.2 | 26.19 | 26.66 | +1.1% | 7,028 | 18,878,733 |
| 2024-09-04 | 26.5 | 26.65 | 25.83 | 26.37 | -0.86% | 7,740 | 20,287,690 |
| 2024-09-03 | 26.51 | 26.95 | 26.34 | 26.6 | +0.95% | 6,406 | 17,066,081 |
| 2024-09-02 | 27.33 | 27.65 | 26.31 | 26.35 | -4.74% | 9,497 | 25,445,608 |
| 2024-08-30 | 27.09 | 27.99 | 26.85 | 27.66 | +3.09% | 9,224 | 25,472,667 |
| 2024-08-29 | 26.01 | 26.95 | 26.01 | 26.83 | +1.48% | 6,464 | 17,228,008 |
| 2024-08-28 | 26.1 | 26.99 | 25.9 | 26.44 | -1.08% | 7,108 | 18,752,120 |
| 2024-08-27 | 27.22 | 27.5 | 26.63 | 26.73 | -1.76% | 6,756 | 18,202,236 |
| 2024-08-26 | 27.32 | 27.38 | 26.88 | 27.21 | -0.4% | 5,237 | 14,212,599 |
| 2024-08-23 | 26.82 | 27.68 | 26.41 | 27.32 | +1.86% | 9,716 | 26,327,407 |
| 2024-08-22 | 27.68 | 28.15 | 26.7 | 26.82 | -2.86% | 9,279 | 25,364,585 |
| 2024-08-21 | 27.98 | 28.4 | 27.56 | 27.61 | -1.15% | 8,487 | 23,700,794 |
| 2024-08-20 | 28.11 | 28.92 | 27.7 | 27.93 | -1.24% | 11,931 | 33,561,373 |
| 2024-08-19 | 29.15 | 29.67 | 28.25 | 28.28 | -3.55% | 14,579 | 42,147,485 |
| 2024-08-16 | 29 | 29.86 | 28.7 | 29.32 | +1.07% | 17,758 | 52,194,539 |
| 2024-08-15 | 27.31 | 29.7 | 27.31 | 29.01 | +4.43% | 21,154 | 60,676,054 |
| 2024-08-14 | 27.88 | 28.66 | 27.61 | 27.78 | +2.51% | 14,998 | 42,050,769 |
| 2024-08-13 | 26.89 | 27.2 | 26.67 | 27.1 | +0.74% | 4,386 | 11,795,878 |
| 2024-08-12 | 27.25 | 27.31 | 26.51 | 26.9 | -1.54% | 6,995 | 18,771,301 |
| 2024-08-09 | 27.38 | 27.87 | 27.13 | 27.32 | -0.11% | 7,283 | 20,024,753 |
| 2024-08-08 | 28 | 28 | 27 | 27.35 | -2.77% | 9,892 | 27,159,844 |
| 2024-08-07 | 28.15 | 28.62 | 28.12 | 28.13 | +0.11% | 6,034 | 17,123,766 |
| 2024-08-06 | 28.2 | 28.29 | 27.74 | 28.1 | +1.48% | 6,790 | 19,008,609 |
| 2024-08-05 | 28.79 | 29.37 | 27.68 | 27.69 | -4.88% | 10,717 | 30,507,059 |
| 2024-08-02 | 29.76 | 30.14 | 29.1 | 29.11 | -3.8% | 10,193 | 30,174,025 |
| 2024-08-01 | 30.27 | 30.5 | 30 | 30.26 | -0.1% | 9,771 | 29,600,383 |
| 2024-07-31 | 29.25 | 30.38 | 29.23 | 30.29 | +3.27% | 12,075 | 36,228,244 |
| 2024-07-30 | 29.11 | 29.6 | 28.58 | 29.33 | +0.45% | 8,273 | 24,073,189 |
| 2024-07-29 | 29.52 | 29.81 | 29.16 | 29.2 | -1.08% | 5,665 | 16,646,612 |
| 2024-07-26 | 29.25 | 29.81 | 29.14 | 29.52 | +0.99% | 6,645 | 19,564,652 |
| 2024-07-25 | 29.34 | 30.25 | 29.02 | 29.23 | -1.12% | 7,590 | 22,415,346 |
| 2024-07-24 | 30.21 | 30.51 | 29.49 | 29.56 | -2.92% | 8,469 | 25,342,585 |
| 2024-07-23 | 31.71 | 32.12 | 30.45 | 30.45 | -4.93% | 12,753 | 39,812,196 |
| 2024-07-22 | 32.41 | 32.98 | 31.88 | 32.03 | +0.85% | 15,485 | 50,203,456 |
| 2024-07-19 | 30.69 | 31.97 | 30.43 | 31.76 | +2.75% | 14,957 | 47,049,860 |
| 2024-07-18 | 30.2 | 32 | 28.91 | 30.91 | +2.28% | 15,029 | 45,348,452 |
| 2024-07-17 | 30.75 | 31.18 | 30.2 | 30.22 | -2.26% | 6,729 | 20,594,717 |
| 2024-07-16 | 30.51 | 31.08 | 30.17 | 30.92 | +1.41% | 6,367 | 19,533,841 |
| 2024-07-15 | 31.59 | 31.71 | 30.32 | 30.49 | -4.12% | 11,048 | 34,025,135 |
| 2024-07-12 | 32.5 | 32.58 | 31.62 | 31.8 | -2.15% | 9,770 | 31,215,827 |
| 2024-07-11 | 32.58 | 32.98 | 32.1 | 32.5 | +2.56% | 11,706 | 38,142,377 |
| 2024-07-10 | 31.96 | 32.5 | 31.45 | 31.69 | -1.89% | 9,371 | 29,929,000 |
| 2024-07-09 | 31.65 | 32.41 | 30.65 | 32.3 | +2.05% | 14,520 | 45,783,316 |
| 2024-07-08 | 33.11 | 33.22 | 31.46 | 31.65 | -4.95% | 11,963 | 38,441,963 |
| 2024-07-05 | 32.76 | 33.65 | 31.51 | 33.3 | +1.62% | 12,811 | 42,252,473 |
| 2024-07-04 | 34.02 | 34.88 | 32.41 | 32.77 | -3.7% | 17,195 | 57,521,190 |
| 2024-07-03 | 34.88 | 34.92 | 33.52 | 34.03 | -2.27% | 16,249 | 55,117,381 |
| 2024-07-02 | 33.86 | 35.36 | 33.71 | 34.82 | +2.77% | 22,491 | 77,973,693 |
| 2024-07-01 | 34.3 | 34.85 | 33.37 | 33.88 | -1.11% | 11,440 | 38,779,204 |
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：