股票概览
39.57
+19.98%
+6.59
35.05
开盘价
39.58
最高价
33.71
最低价
51,838
成交量
数据更新至: 2024-09-30
技术指标
33.42
MA5 (5日均线)
32.30
MA10 (10日均线)
32.54
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 | 35.05 | 39.58 | 33.71 | 39.57 | +19.98% | 51,838 | 191,383,445 |
| 2024-09-27 | 32.95 | 33 | 32.03 | 32.98 | +2.84% | 5,462 | 17,786,740 |
| 2024-09-26 | 31.01 | 32.15 | 30.59 | 32.07 | +2.66% | 12,273 | 38,655,962 |
| 2024-09-25 | 31.21 | 32 | 31.03 | 31.24 | -0.03% | 20,570 | 64,829,466 |
| 2024-09-24 | 31.36 | 31.79 | 30.6 | 31.25 | +0.64% | 13,679 | 42,616,771 |
| 2024-09-23 | 31.55 | 31.55 | 30.6 | 31.05 | -1.58% | 4,190 | 12,990,865 |
| 2024-09-20 | 30.51 | 31.7 | 30.27 | 31.55 | +4.23% | 8,071 | 25,145,439 |
| 2024-09-19 | 30.99 | 31.65 | 30.22 | 30.27 | -2.32% | 6,378 | 19,823,103 |
| 2024-09-18 | 32.04 | 32.04 | 30.99 | 30.99 | -3.28% | 1,805 | 5,646,809 |
| 2024-09-13 | 32.21 | 32.49 | 31.35 | 32.04 | -0.53% | 7,273 | 23,291,468 |
| 2024-09-12 | 32.73 | 33.03 | 32.06 | 32.21 | -1.47% | 3,390 | 11,012,324 |
| 2024-09-11 | 33.09 | 33.13 | 32.14 | 32.69 | -0.85% | 4,581 | 14,952,880 |
| 2024-09-10 | 32.68 | 33 | 32.45 | 32.97 | +1.29% | 7,142 | 23,391,292 |
| 2024-09-09 | 33.09 | 33.5 | 32.01 | 32.55 | -1.48% | 7,114 | 23,203,640 |
| 2024-09-06 | 32.88 | 33.8 | 32.55 | 33.04 | +0.73% | 19,040 | 63,152,442 |
| 2024-09-05 | 32.28 | 32.98 | 32.28 | 32.8 | +1.45% | 7,205 | 23,505,264 |
| 2024-09-04 | 32.96 | 33.1 | 32.14 | 32.33 | -1.82% | 5,044 | 16,413,862 |
| 2024-09-03 | 32.71 | 33.24 | 32.52 | 32.93 | +0.37% | 7,536 | 24,838,916 |
| 2024-09-02 | 33.45 | 33.51 | 32.5 | 32.81 | -1.71% | 6,629 | 21,763,949 |
| 2024-08-30 | 32.33 | 33.6 | 32.02 | 33.38 | +2.39% | 14,714 | 48,426,633 |
| 2024-08-29 | 32.01 | 32.88 | 31.8 | 32.6 | +1.27% | 11,513 | 37,283,946 |
| 2024-08-28 | 31.33 | 32.28 | 31 | 32.19 | +2.19% | 8,527 | 27,111,396 |
| 2024-08-27 | 31.98 | 31.98 | 31.15 | 31.5 | +0.03% | 8,058 | 25,393,044 |
| 2024-08-26 | 31.06 | 31.69 | 30.9 | 31.49 | +1.84% | 9,103 | 28,589,027 |
| 2024-08-23 | 30.86 | 31 | 30.6 | 30.92 | +0.13% | 7,529 | 23,205,187 |
| 2024-08-22 | 31.3 | 31.88 | 30.72 | 30.88 | -1.47% | 6,700 | 20,858,004 |
| 2024-08-21 | 30.69 | 32 | 30.52 | 31.34 | +1.69% | 15,992 | 50,050,899 |
| 2024-08-20 | 30.61 | 31.1 | 30.02 | 30.82 | +0.72% | 9,880 | 30,442,314 |
| 2024-08-19 | 29.75 | 30.78 | 28.28 | 30.6 | +2.31% | 16,547 | 48,890,257 |
| 2024-08-16 | 30.57 | 30.83 | 29.62 | 29.91 | -1.48% | 9,173 | 27,657,372 |
| 2024-08-15 | 30.75 | 31.2 | 29.81 | 30.36 | -1.68% | 12,645 | 38,525,772 |
| 2024-08-14 | 31 | 31.36 | 30.79 | 30.88 | -0.32% | 5,290 | 16,439,057 |
| 2024-08-13 | 31.07 | 31.5 | 30.5 | 30.98 | -0.93% | 6,675 | 20,696,797 |
| 2024-08-12 | 31.4 | 31.98 | 30.83 | 31.27 | -0.82% | 9,587 | 29,989,081 |
| 2024-08-09 | 30.91 | 31.75 | 30.79 | 31.53 | +1.68% | 12,389 | 38,621,953 |
| 2024-08-08 | 30.89 | 31.25 | 30.6 | 31.01 | +0.39% | 10,652 | 32,928,287 |
| 2024-08-07 | 30.98 | 31.73 | 30.67 | 30.89 | -0.71% | 11,025 | 34,272,287 |
| 2024-08-06 | 31.17 | 31.23 | 29.88 | 31.11 | +1.04% | 12,183 | 37,513,533 |
| 2024-08-05 | 34.04 | 34.7 | 30.68 | 30.79 | -9.57% | 30,884 | 99,433,583 |
| 2024-08-02 | 32.99 | 35.2 | 32.54 | 34.05 | +3.18% | 31,547 | 107,969,183 |
| 2024-08-01 | 33.98 | 34.06 | 32.6 | 33 | -1.61% | 24,100 | 79,802,561 |
| 2024-07-31 | 33.23 | 34.66 | 33.23 | 33.54 | +1.39% | 37,968 | 128,729,445 |
| 2024-07-30 | 35 | 35.5 | 32.98 | 33.08 | -3.98% | 28,218 | 95,456,109 |
| 2024-07-29 | 30.8 | 35.1 | 30.71 | 34.45 | +11.49% | 50,255 | 166,851,126 |
| 2024-07-26 | 32.79 | 32.88 | 30.21 | 30.9 | -4.66% | 31,443 | 98,942,497 |
| 2024-07-25 | 31.98 | 32.78 | 31.3 | 32.41 | +2.86% | 21,183 | 67,778,253 |
| 2024-07-24 | 33.5 | 34.1 | 31.42 | 31.51 | -7% | 32,940 | 105,957,439 |
| 2024-07-23 | 34.94 | 35.15 | 33.53 | 33.88 | -1.57% | 19,901 | 68,039,821 |
| 2024-07-22 | 33 | 35.06 | 32.85 | 34.42 | +4.46% | 33,211 | 114,160,180 |
| 2024-07-19 | 31 | 33.1 | 30.59 | 32.95 | +6.7% | 21,978 | 70,619,487 |
| 2024-07-18 | 32.96 | 33.61 | 30.61 | 30.88 | -6.28% | 18,867 | 59,988,697 |
| 2024-07-17 | 32.75 | 34.86 | 32.61 | 32.95 | +0.76% | 30,365 | 102,442,109 |
| 2024-07-16 | 33.2 | 33.8 | 32.11 | 32.7 | -0.3% | 12,328 | 40,509,839 |
| 2024-07-15 | 31.01 | 32.97 | 30.8 | 32.8 | +4.36% | 13,593 | 43,567,250 |
| 2024-07-12 | 31.18 | 32.22 | 31.14 | 31.43 | +0.58% | 7,271 | 23,084,230 |
| 2024-07-11 | 32.35 | 32.35 | 30.72 | 31.25 | -2.13% | 11,714 | 36,625,343 |
| 2024-07-10 | 31.99 | 32.46 | 31.5 | 31.93 | -1.45% | 13,517 | 43,191,614 |
| 2024-07-09 | 31 | 32.55 | 30.72 | 32.4 | +4.79% | 20,702 | 66,377,432 |
| 2024-07-08 | 29.66 | 31.8 | 29.02 | 30.92 | +6.55% | 13,394 | 41,054,669 |
| 2024-07-05 | 28.21 | 29.09 | 28.01 | 29.02 | +1.82% | 2,833 | 8,112,613 |
| 2024-07-04 | 28.81 | 28.81 | 28.25 | 28.5 | -1.72% | 1,908 | 5,423,024 |
| 2024-07-03 | 28.89 | 29 | 28.2 | 29 | 0% | 2,491 | 7,111,804 |
| 2024-07-02 | 28.99 | 29.24 | 28.31 | 29 | 0% | 2,154 | 6,177,225 |
| 2024-07-01 | 29 | 29.19 | 28.62 | 29 | 0% | 2,752 | 7,949,801 |
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：