股票概览
41.5
+9.99%
+3.77
39.5
开盘价
41.5
最高价
38.88
最低价
1,720,922
成交量
数据更新至: 2024-09-30
技术指标
36.07
MA5 (5日均线)
33.89
MA10 (10日均线)
32.73
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 | 39.5 | 41.5 | 38.88 | 41.5 | +9.99% | 1,720,922 | 6,937,392,704 |
| 2024-09-27 | 34.94 | 37.73 | 34.68 | 37.73 | +10% | 1,279,498 | 4,662,882,702 |
| 2024-09-26 | 33.31 | 34.3 | 33.2 | 34.3 | +3% | 527,464 | 1,784,325,935 |
| 2024-09-25 | 33.79 | 34.37 | 33.27 | 33.3 | -0.6% | 677,703 | 2,294,340,146 |
| 2024-09-24 | 32.38 | 33.52 | 32.03 | 33.5 | +4% | 597,432 | 1,969,322,738 |
| 2024-09-23 | 32.02 | 32.79 | 32.02 | 32.21 | -0.49% | 331,797 | 1,075,816,770 |
| 2024-09-20 | 31.66 | 32.57 | 31.59 | 32.37 | +2.31% | 459,791 | 1,479,163,684 |
| 2024-09-19 | 31.38 | 31.98 | 30.93 | 31.64 | +1.48% | 270,186 | 852,366,727 |
| 2024-09-18 | 31.16 | 31.33 | 30.7 | 31.18 | +0.06% | 145,050 | 449,841,823 |
| 2024-09-13 | 31.49 | 31.8 | 31.14 | 31.16 | -1.08% | 156,476 | 492,257,467 |
| 2024-09-12 | 31.96 | 32.2 | 31.5 | 31.5 | -0.63% | 189,679 | 603,917,758 |
| 2024-09-11 | 31.54 | 31.86 | 31.51 | 31.7 | -0.22% | 160,874 | 509,330,837 |
| 2024-09-10 | 31.22 | 32.18 | 30.69 | 31.77 | +2.42% | 297,507 | 933,826,641 |
| 2024-09-09 | 30.78 | 31.18 | 30.68 | 31.02 | -0.32% | 150,715 | 466,609,730 |
| 2024-09-06 | 31.7 | 31.9 | 31.08 | 31.12 | -1.8% | 218,518 | 686,895,070 |
| 2024-09-05 | 31.41 | 31.91 | 31.41 | 31.69 | +0.86% | 175,389 | 555,405,833 |
| 2024-09-04 | 31.31 | 31.64 | 31.25 | 31.42 | -1.13% | 175,790 | 552,122,546 |
| 2024-09-03 | 31.39 | 31.93 | 31.31 | 31.78 | +1.21% | 180,531 | 571,936,406 |
| 2024-09-02 | 32.24 | 32.38 | 31.36 | 31.4 | -3.03% | 263,519 | 838,384,521 |
| 2024-08-30 | 31.37 | 32.66 | 31.31 | 32.38 | +3.15% | 446,914 | 1,443,230,832 |
| 2024-08-29 | 30.87 | 31.63 | 30.6 | 31.39 | +0.77% | 272,516 | 850,772,624 |
| 2024-08-28 | 31.02 | 31.3 | 30.88 | 31.15 | +0.42% | 160,506 | 498,837,895 |
| 2024-08-27 | 31.31 | 31.49 | 30.87 | 31.02 | -1.84% | 224,648 | 699,338,813 |
| 2024-08-26 | 31.98 | 32.04 | 31.16 | 31.6 | -0.25% | 235,531 | 745,848,156 |
| 2024-08-23 | 31.33 | 31.78 | 31.31 | 31.68 | +0.7% | 228,204 | 721,195,157 |
| 2024-08-22 | 32.5 | 32.75 | 31.14 | 31.46 | -3.02% | 362,931 | 1,156,341,876 |
| 2024-08-21 | 32.5 | 32.95 | 32.42 | 32.44 | -0.64% | 194,314 | 633,771,439 |
| 2024-08-20 | 33.33 | 33.38 | 32.51 | 32.65 | -1.92% | 210,086 | 689,335,834 |
| 2024-08-19 | 32.92 | 33.51 | 32.81 | 33.29 | +0.6% | 191,115 | 635,878,656 |
| 2024-08-16 | 33.3 | 33.43 | 33.03 | 33.09 | -0.36% | 221,118 | 734,868,341 |
| 2024-08-15 | 32.6 | 33.48 | 32.45 | 33.21 | +1.22% | 277,793 | 919,720,058 |
| 2024-08-14 | 33.15 | 33.2 | 32.81 | 32.81 | -0.39% | 218,204 | 720,150,712 |
| 2024-08-13 | 32.75 | 32.95 | 32.52 | 32.94 | +0.8% | 210,408 | 690,064,436 |
| 2024-08-12 | 32.94 | 33.26 | 32.45 | 32.68 | -1.27% | 227,757 | 746,948,443 |
| 2024-08-09 | 33.55 | 33.75 | 33.1 | 33.1 | -0.36% | 247,416 | 826,657,326 |
| 2024-08-08 | 33.33 | 33.56 | 32.41 | 33.22 | -1.28% | 438,106 | 1,443,378,264 |
| 2024-08-07 | 34.8 | 35.03 | 33.55 | 33.65 | -3.39% | 427,251 | 1,461,935,935 |
| 2024-08-06 | 34.99 | 35.18 | 34.3 | 34.83 | +1.22% | 311,915 | 1,080,809,807 |
| 2024-08-05 | 35.5 | 35.89 | 34.41 | 34.41 | -4.42% | 528,612 | 1,852,979,764 |
| 2024-08-02 | 36.49 | 36.83 | 35.85 | 36 | -2.83% | 483,598 | 1,754,487,663 |
| 2024-08-01 | 37.44 | 37.58 | 36.91 | 37.05 | -0.56% | 384,124 | 1,428,327,239 |
| 2024-07-31 | 35.95 | 37.3 | 35.88 | 37.26 | +3.01% | 536,889 | 1,981,087,828 |
| 2024-07-30 | 36.6 | 36.68 | 35.8 | 36.17 | -2.14% | 408,198 | 1,475,592,234 |
| 2024-07-29 | 37.2 | 37.42 | 36.89 | 36.96 | -0.38% | 235,029 | 871,610,951 |
| 2024-07-26 | 36.92 | 37.31 | 36.66 | 37.1 | +0.71% | 297,752 | 1,104,105,311 |
| 2024-07-25 | 37.24 | 37.46 | 36.81 | 36.84 | -2.54% | 485,024 | 1,797,978,339 |
| 2024-07-24 | 37.45 | 38.25 | 37.43 | 37.8 | +0.05% | 455,122 | 1,725,919,835 |
| 2024-07-23 | 38.35 | 38.96 | 37.7 | 37.78 | -3.28% | 641,947 | 2,459,311,736 |
| 2024-07-22 | 38.38 | 39.86 | 37.91 | 39.06 | +2.17% | 912,720 | 3,553,133,068 |
| 2024-07-19 | 37.38 | 38.76 | 37.22 | 38.23 | +1.76% | 677,255 | 2,590,304,958 |
| 2024-07-18 | 37.4 | 37.69 | 36.62 | 37.57 | -1.65% | 665,605 | 2,477,327,229 |
| 2024-07-17 | 38.79 | 39.25 | 38.2 | 38.2 | -2.3% | 672,630 | 2,596,162,341 |
| 2024-07-16 | 37.6 | 39.39 | 37.39 | 39.1 | +3.17% | 971,618 | 3,756,673,562 |
| 2024-07-15 | 37.8 | 38.16 | 37.6 | 37.9 | +0.58% | 388,616 | 1,471,874,477 |
| 2024-07-12 | 38.4 | 38.44 | 37.66 | 37.68 | -3.26% | 742,022 | 2,815,079,969 |
| 2024-07-11 | 39.95 | 39.99 | 38.26 | 38.95 | -0.64% | 1,210,919 | 4,710,186,557 |
| 2024-07-10 | 38.79 | 39.7 | 38.5 | 39.2 | +0.26% | 812,071 | 3,169,598,411 |
| 2024-07-09 | 37.1 | 39.33 | 36.3 | 39.1 | +5.85% | 1,193,428 | 4,576,417,721 |
| 2024-07-08 | 37 | 37.69 | 36.6 | 36.94 | -1.04% | 521,312 | 1,933,218,508 |
| 2024-07-05 | 37.98 | 38.36 | 37.02 | 37.33 | +2.87% | 832,840 | 3,134,691,874 |
| 2024-07-04 | 37.35 | 37.4 | 36.16 | 36.29 | -2.1% | 392,810 | 1,443,085,384 |
| 2024-07-03 | 37.15 | 37.63 | 36.93 | 37.07 | +0.22% | 456,334 | 1,702,596,222 |
| 2024-07-02 | 37.07 | 37.39 | 36.65 | 36.99 | -0.78% | 359,636 | 1,331,380,334 |
| 2024-07-01 | 36.44 | 37.48 | 36.21 | 37.28 | +2.5% | 544,474 | 2,013,312,144 |
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：