股票概览
36.74
+18.9%
+5.84
32.77
开盘价
37
最高价
32.21
最低价
81,084
成交量
数据更新至: 2024-09-30
技术指标
30.12
MA5 (5日均线)
28.12
MA10 (10日均线)
27.71
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 | 32.77 | 37 | 32.21 | 36.74 | +18.9% | 81,084 | 277,712,897 |
| 2024-09-27 | 29.53 | 31.11 | 29 | 30.9 | +8.54% | 23,663 | 71,004,135 |
| 2024-09-26 | 27.05 | 28.55 | 27.05 | 28.47 | +4.21% | 20,676 | 57,626,079 |
| 2024-09-25 | 27.46 | 28.2 | 27.26 | 27.32 | +0.55% | 23,451 | 65,169,176 |
| 2024-09-24 | 25.54 | 27.18 | 25.43 | 27.17 | +6.97% | 27,828 | 73,619,182 |
| 2024-09-23 | 26 | 26.16 | 25.38 | 25.4 | -2.23% | 12,674 | 32,532,204 |
| 2024-09-20 | 26.53 | 26.77 | 25.9 | 25.98 | -2.29% | 12,374 | 32,239,552 |
| 2024-09-19 | 26.93 | 27.18 | 26.02 | 26.59 | +0.72% | 11,417 | 30,409,345 |
| 2024-09-18 | 26.93 | 26.93 | 26 | 26.4 | +0.76% | 10,446 | 27,434,216 |
| 2024-09-13 | 27.32 | 27.32 | 26.2 | 26.2 | -3.32% | 13,804 | 36,829,921 |
| 2024-09-12 | 27.4 | 27.71 | 27.08 | 27.1 | -0.55% | 7,190 | 19,661,038 |
| 2024-09-11 | 26.98 | 27.6 | 26.75 | 27.25 | +1.79% | 11,532 | 31,470,442 |
| 2024-09-10 | 27.05 | 27.1 | 26.28 | 26.77 | +0.07% | 11,666 | 31,073,046 |
| 2024-09-09 | 26.95 | 27.48 | 26.72 | 26.75 | -1.26% | 10,153 | 27,402,634 |
| 2024-09-06 | 27.78 | 28.05 | 27.08 | 27.09 | -2.94% | 10,977 | 30,090,272 |
| 2024-09-05 | 28.3 | 28.55 | 27.76 | 27.91 | -0.07% | 11,061 | 31,040,256 |
| 2024-09-04 | 27.33 | 28.35 | 27.33 | 27.93 | +1.16% | 14,881 | 41,615,786 |
| 2024-09-03 | 27.12 | 27.9 | 26.78 | 27.61 | +2.26% | 13,674 | 37,672,585 |
| 2024-09-02 | 27.71 | 28.08 | 26.99 | 27 | -2.56% | 16,067 | 43,933,672 |
| 2024-08-30 | 27.2 | 28.18 | 27.08 | 27.71 | +1.88% | 22,189 | 61,812,314 |
| 2024-08-29 | 26 | 27.33 | 26 | 27.2 | +3.86% | 20,148 | 54,145,285 |
| 2024-08-28 | 26.41 | 26.64 | 26.16 | 26.19 | -1.47% | 12,144 | 32,004,938 |
| 2024-08-27 | 27.19 | 27.59 | 26.53 | 26.58 | -3.7% | 13,171 | 35,328,746 |
| 2024-08-26 | 26.55 | 27.8 | 26.55 | 27.6 | +3.41% | 18,700 | 51,347,312 |
| 2024-08-23 | 26.87 | 27.25 | 26.6 | 26.69 | -1.15% | 8,969 | 24,079,939 |
| 2024-08-22 | 27.46 | 27.59 | 27 | 27 | -1.17% | 10,674 | 29,071,263 |
| 2024-08-21 | 27.27 | 27.57 | 27.05 | 27.32 | -0.22% | 13,221 | 36,162,889 |
| 2024-08-20 | 27.93 | 28.29 | 27.16 | 27.38 | -2% | 11,571 | 31,962,637 |
| 2024-08-19 | 28.05 | 28.75 | 27.87 | 27.94 | -0.11% | 14,365 | 40,674,111 |
| 2024-08-16 | 29.59 | 29.59 | 27.92 | 27.97 | -5.03% | 21,023 | 60,092,775 |
| 2024-08-15 | 29.34 | 29.96 | 29.28 | 29.45 | -0.34% | 10,726 | 31,723,652 |
| 2024-08-14 | 29.77 | 29.92 | 29.23 | 29.55 | -0.54% | 8,392 | 24,873,168 |
| 2024-08-13 | 29.05 | 29.79 | 29.05 | 29.71 | +1.57% | 7,294 | 21,443,943 |
| 2024-08-12 | 29.52 | 29.64 | 29.12 | 29.25 | -0.75% | 5,984 | 17,562,233 |
| 2024-08-09 | 30.4 | 30.4 | 29.43 | 29.47 | -2.32% | 13,308 | 39,589,258 |
| 2024-08-08 | 29.72 | 30.6 | 29.51 | 30.17 | +1.24% | 14,991 | 45,242,695 |
| 2024-08-07 | 29.16 | 30.08 | 28.96 | 29.8 | +1.57% | 15,643 | 46,318,096 |
| 2024-08-06 | 29.18 | 29.66 | 28.7 | 29.34 | +2.09% | 12,547 | 36,738,368 |
| 2024-08-05 | 29.6 | 30.4 | 28.6 | 28.74 | -3.3% | 21,424 | 63,053,934 |
| 2024-08-02 | 30.07 | 30.53 | 29.7 | 29.72 | -2.11% | 13,691 | 41,223,774 |
| 2024-08-01 | 31.79 | 31.79 | 30.15 | 30.36 | -3.62% | 19,262 | 59,164,671 |
| 2024-07-31 | 30.1 | 31.55 | 29.75 | 31.5 | +5.21% | 16,756 | 51,716,054 |
| 2024-07-30 | 29.78 | 30.13 | 29.57 | 29.94 | -0.13% | 7,547 | 22,516,973 |
| 2024-07-29 | 30.9 | 31.01 | 29.9 | 29.98 | -3.45% | 11,970 | 36,126,970 |
| 2024-07-26 | 30.72 | 31.69 | 30.72 | 31.05 | +0.91% | 10,811 | 33,740,509 |
| 2024-07-25 | 29.78 | 30.87 | 29.52 | 30.77 | +3.57% | 12,800 | 39,065,900 |
| 2024-07-24 | 30.35 | 30.63 | 29.68 | 29.71 | -2.11% | 7,451 | 22,387,389 |
| 2024-07-23 | 31.47 | 31.49 | 30.3 | 30.35 | -3.71% | 9,091 | 28,125,988 |
| 2024-07-22 | 31.64 | 31.85 | 31.28 | 31.52 | -0.38% | 10,506 | 33,124,518 |
| 2024-07-19 | 31.74 | 32.2 | 31.43 | 31.64 | -0.69% | 10,672 | 33,877,279 |
| 2024-07-18 | 31.37 | 31.95 | 30.91 | 31.86 | +1.56% | 11,061 | 34,826,498 |
| 2024-07-17 | 31.46 | 31.65 | 30.85 | 31.37 | -0.29% | 10,875 | 34,001,726 |
| 2024-07-16 | 31.49 | 31.7 | 31.11 | 31.46 | +0.32% | 10,781 | 33,917,792 |
| 2024-07-15 | 32.31 | 32.36 | 31.21 | 31.36 | -3.36% | 14,976 | 47,409,424 |
| 2024-07-12 | 31.29 | 32.88 | 31.25 | 32.45 | +3.28% | 28,915 | 93,181,974 |
| 2024-07-11 | 30.43 | 31.6 | 30.24 | 31.42 | +4.98% | 20,157 | 62,641,211 |
| 2024-07-10 | 30.01 | 30.7 | 29.8 | 29.93 | -0.33% | 13,520 | 40,988,692 |
| 2024-07-09 | 29.78 | 30.17 | 28.89 | 30.03 | +0.54% | 13,820 | 40,968,109 |
| 2024-07-08 | 30.33 | 30.37 | 29.65 | 29.87 | -1.84% | 9,870 | 29,563,176 |
| 2024-07-05 | 30.32 | 30.59 | 29.98 | 30.43 | +0.43% | 11,043 | 33,454,254 |
| 2024-07-04 | 31.3 | 31.42 | 30.28 | 30.3 | -3.19% | 11,677 | 35,889,351 |
| 2024-07-03 | 31.1 | 31.71 | 30.94 | 31.3 | +0.77% | 11,438 | 35,799,991 |
| 2024-07-02 | 31.05 | 31.82 | 30.95 | 31.06 | -0.8% | 15,265 | 47,864,887 |
| 2024-07-01 | 31.19 | 31.51 | 30.39 | 31.31 | +0.22% | 17,017 | 52,661,181 |
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：