股票概览
49.48
+10%
+4.5
47
开盘价
49.48
最高价
45.9
最低价
349,192
成交量
数据更新至: 2024-09-30
技术指标
44.03
MA5 (5日均线)
41.92
MA10 (10日均线)
39.55
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 | 47 | 49.48 | 45.9 | 49.48 | +10% | 349,192 | 1,680,395,285 |
| 2024-09-27 | 43.4 | 46 | 42.94 | 44.98 | +4.75% | 371,933 | 1,647,432,546 |
| 2024-09-26 | 41.39 | 43.12 | 40.87 | 42.94 | +1.68% | 292,248 | 1,229,639,988 |
| 2024-09-25 | 41.32 | 43.75 | 41.32 | 42.23 | +4.19% | 384,517 | 1,646,800,885 |
| 2024-09-24 | 39.67 | 40.79 | 38.56 | 40.53 | +1.91% | 281,319 | 1,118,839,474 |
| 2024-09-23 | 40.15 | 41.01 | 39.3 | 39.77 | -2.5% | 225,654 | 902,025,049 |
| 2024-09-20 | 39.5 | 41.46 | 39.5 | 40.79 | +2.44% | 286,540 | 1,163,689,676 |
| 2024-09-19 | 39.1 | 40.68 | 38 | 39.82 | +2.89% | 254,699 | 1,005,628,172 |
| 2024-09-18 | 38.59 | 39.83 | 38.14 | 38.7 | -3.03% | 221,182 | 857,369,646 |
| 2024-09-13 | 38.9 | 41.52 | 38.8 | 39.91 | +2.54% | 329,028 | 1,328,790,190 |
| 2024-09-12 | 38.5 | 40.12 | 38.13 | 38.92 | +2.69% | 317,748 | 1,242,058,964 |
| 2024-09-11 | 38.22 | 38.68 | 37.52 | 37.9 | -0.84% | 120,140 | 454,725,172 |
| 2024-09-10 | 39.24 | 39.24 | 37.6 | 38.22 | -2.75% | 287,766 | 1,101,010,025 |
| 2024-09-09 | 35.46 | 39.3 | 35.2 | 39.3 | +9.99% | 240,653 | 907,637,020 |
| 2024-09-06 | 36.35 | 36.45 | 35.6 | 35.73 | -1.71% | 82,623 | 296,701,109 |
| 2024-09-05 | 36.19 | 36.76 | 36.05 | 36.35 | +0.06% | 84,038 | 305,672,884 |
| 2024-09-04 | 36.04 | 36.69 | 35.85 | 36.33 | -1.49% | 110,774 | 401,572,329 |
| 2024-09-03 | 35.16 | 37.8 | 35.03 | 36.88 | +4.68% | 212,696 | 781,708,543 |
| 2024-09-02 | 36.7 | 37 | 35.22 | 35.23 | -4.81% | 129,827 | 467,353,629 |
| 2024-08-30 | 35.6 | 37.52 | 35.6 | 37.01 | +3.55% | 153,223 | 564,779,861 |
| 2024-08-29 | 35.4 | 36.07 | 34.88 | 35.74 | +0.87% | 102,866 | 366,294,216 |
| 2024-08-28 | 35.08 | 35.79 | 34.16 | 35.43 | -0.76% | 143,997 | 504,771,054 |
| 2024-08-27 | 36.65 | 36.91 | 35.69 | 35.7 | -3.59% | 121,419 | 439,001,015 |
| 2024-08-26 | 38.16 | 38.16 | 36.81 | 37.03 | -3.27% | 120,259 | 449,273,831 |
| 2024-08-23 | 37.25 | 38.99 | 36.51 | 38.28 | +2.19% | 162,139 | 611,990,568 |
| 2024-08-22 | 38.66 | 39.39 | 36.7 | 37.46 | -3.1% | 122,974 | 469,626,639 |
| 2024-08-21 | 38.97 | 39.2 | 38.44 | 38.66 | -0.87% | 68,082 | 263,917,737 |
| 2024-08-20 | 39.9 | 39.9 | 38.9 | 39 | -2.67% | 112,730 | 442,220,714 |
| 2024-08-19 | 40.3 | 41.25 | 40 | 40.07 | -1.13% | 124,175 | 502,413,453 |
| 2024-08-16 | 40.04 | 41.24 | 39.91 | 40.53 | +1.02% | 180,128 | 731,325,174 |
| 2024-08-15 | 39.5 | 40.5 | 39.05 | 40.12 | +0.65% | 133,612 | 532,755,076 |
| 2024-08-14 | 40.83 | 41.1 | 39.8 | 39.86 | +0.55% | 115,474 | 465,077,919 |
| 2024-08-13 | 39.34 | 39.64 | 39.01 | 39.64 | +0.87% | 79,279 | 311,894,838 |
| 2024-08-12 | 40.02 | 40.15 | 39.02 | 39.3 | -2.17% | 102,852 | 405,711,314 |
| 2024-08-09 | 40.6 | 40.97 | 40.02 | 40.17 | -0.47% | 89,380 | 361,107,068 |
| 2024-08-08 | 40.03 | 41 | 39.67 | 40.36 | -0.88% | 116,908 | 470,314,694 |
| 2024-08-07 | 41 | 41.7 | 40.59 | 40.72 | -0.78% | 132,398 | 544,260,653 |
| 2024-08-06 | 40.86 | 41.13 | 39.87 | 41.04 | +1.63% | 148,400 | 601,349,669 |
| 2024-08-05 | 42.73 | 42.73 | 40.2 | 40.38 | -7% | 256,840 | 1,060,385,406 |
| 2024-08-02 | 43.25 | 45.4 | 43.22 | 43.42 | -1.18% | 195,439 | 862,849,728 |
| 2024-08-01 | 45.5 | 45.6 | 43.9 | 43.94 | -1.92% | 231,394 | 1,030,127,497 |
| 2024-07-31 | 43.35 | 45 | 42.91 | 44.8 | +2.03% | 274,588 | 1,218,168,914 |
| 2024-07-30 | 43.59 | 44.38 | 42.62 | 43.91 | +0.83% | 217,023 | 943,675,942 |
| 2024-07-29 | 44.17 | 45.21 | 43.26 | 43.55 | -2.53% | 246,757 | 1,088,704,310 |
| 2024-07-26 | 45 | 45.34 | 43.85 | 44.68 | -4.24% | 355,592 | 1,587,559,082 |
| 2024-07-25 | 44.28 | 47 | 43.6 | 46.66 | +5.83% | 491,014 | 2,232,034,198 |
| 2024-07-24 | 41.58 | 45.59 | 41.38 | 44.09 | +5.45% | 435,392 | 1,923,477,335 |
| 2024-07-23 | 44.01 | 44.36 | 41.67 | 41.81 | -5% | 262,056 | 1,123,866,513 |
| 2024-07-22 | 42.88 | 45.55 | 42.32 | 44.01 | +1.17% | 416,326 | 1,830,138,545 |
| 2024-07-19 | 40.3 | 44.87 | 40 | 43.5 | +6.64% | 505,413 | 2,171,844,008 |
| 2024-07-18 | 39.5 | 41.6 | 39.28 | 40.79 | +1.39% | 190,796 | 772,895,006 |
| 2024-07-17 | 40.35 | 42.25 | 40.2 | 40.23 | -1.11% | 214,010 | 882,429,155 |
| 2024-07-16 | 39.65 | 41.15 | 38.85 | 40.68 | +1.98% | 191,132 | 766,260,715 |
| 2024-07-15 | 40.03 | 40.8 | 39.75 | 39.89 | -1.65% | 98,744 | 395,617,028 |
| 2024-07-12 | 41.44 | 41.44 | 40.51 | 40.56 | -2.71% | 145,019 | 593,065,538 |
| 2024-07-11 | 41.76 | 42.12 | 40.95 | 41.69 | +1.61% | 172,342 | 715,775,764 |
| 2024-07-10 | 40.51 | 42.6 | 40.45 | 41.03 | +0.1% | 205,269 | 851,803,967 |
| 2024-07-09 | 39.81 | 41.76 | 39.1 | 40.99 | +3.51% | 199,020 | 805,073,496 |
| 2024-07-08 | 41.48 | 41.48 | 39.39 | 39.6 | -5.51% | 173,490 | 698,528,100 |
| 2024-07-05 | 41.61 | 42.43 | 40.37 | 41.91 | -0.1% | 153,454 | 637,130,873 |
| 2024-07-04 | 42.84 | 42.92 | 41.07 | 41.95 | -1.46% | 171,824 | 718,247,539 |
| 2024-07-03 | 43.19 | 43.19 | 42.35 | 42.57 | -1.62% | 122,663 | 522,126,395 |
| 2024-07-02 | 43.6 | 43.88 | 42.8 | 43.27 | -1.37% | 169,593 | 733,318,790 |
| 2024-07-01 | 45 | 45.27 | 42.95 | 43.87 | -1.13% | 271,418 | 1,196,588,969 |
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：