股票概览
47.61
+10%
+4.33
44.95
开盘价
47.61
最高价
44.95
最低价
236,408
成交量
数据更新至: 2024-09-30
技术指标
42.24
MA5 (5日均线)
39.81
MA10 (10日均线)
41.71
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 | 44.95 | 47.61 | 44.95 | 47.61 | +10% | 236,408 | 1,114,061,900 |
| 2024-09-27 | 41.15 | 43.8 | 41.14 | 43.28 | +6.34% | 182,895 | 776,383,551 |
| 2024-09-26 | 39.98 | 40.79 | 39.33 | 40.7 | +1.45% | 180,316 | 720,895,746 |
| 2024-09-25 | 39.98 | 40.76 | 39.65 | 40.12 | +1.62% | 137,052 | 551,903,567 |
| 2024-09-24 | 38.04 | 39.49 | 37.62 | 39.48 | +3.89% | 123,636 | 478,678,839 |
| 2024-09-23 | 37.77 | 38.88 | 37.68 | 38 | -0.11% | 79,775 | 305,880,067 |
| 2024-09-20 | 37.5 | 38.24 | 36.87 | 38.04 | +2.62% | 111,239 | 419,482,411 |
| 2024-09-19 | 37.48 | 37.59 | 36.7 | 37.07 | -0.8% | 113,046 | 419,754,967 |
| 2024-09-18 | 36.37 | 37.45 | 36.24 | 37.37 | +2.64% | 109,552 | 406,521,375 |
| 2024-09-13 | 36.86 | 37.39 | 36.29 | 36.41 | -2.23% | 174,882 | 640,351,363 |
| 2024-09-12 | 38.56 | 38.76 | 37.01 | 37.24 | -3.62% | 186,796 | 702,120,212 |
| 2024-09-11 | 40.22 | 40.23 | 37.97 | 38.64 | -5.46% | 264,453 | 1,022,544,678 |
| 2024-09-10 | 44.5 | 44.93 | 40.48 | 40.87 | -8.93% | 269,500 | 1,114,062,896 |
| 2024-09-09 | 45.23 | 45.52 | 44.57 | 44.88 | -1.15% | 70,500 | 316,519,065 |
| 2024-09-06 | 46.12 | 46.35 | 45.28 | 45.4 | -1.56% | 64,861 | 296,402,691 |
| 2024-09-05 | 45.97 | 46.55 | 45.76 | 46.12 | -0.35% | 63,735 | 294,076,863 |
| 2024-09-04 | 46.19 | 46.97 | 45.98 | 46.28 | +0.06% | 62,573 | 290,654,234 |
| 2024-09-03 | 45.48 | 47 | 45.27 | 46.25 | +1.69% | 93,548 | 433,453,421 |
| 2024-09-02 | 45 | 46 | 44.77 | 45.48 | +1.22% | 80,696 | 367,761,195 |
| 2024-08-30 | 45.44 | 45.69 | 44.6 | 44.93 | -1.19% | 91,372 | 413,040,860 |
| 2024-08-29 | 44.69 | 45.74 | 44.53 | 45.47 | +1.52% | 78,746 | 357,519,751 |
| 2024-08-28 | 43 | 44.98 | 42.89 | 44.79 | +3.54% | 109,332 | 483,187,965 |
| 2024-08-27 | 43.92 | 44.11 | 42.81 | 43.26 | -1.41% | 85,475 | 370,187,146 |
| 2024-08-26 | 43.62 | 44.48 | 43.3 | 43.88 | +2.69% | 142,333 | 625,684,087 |
| 2024-08-23 | 42.9 | 43.28 | 42.35 | 42.73 | -0.35% | 53,419 | 227,888,115 |
| 2024-08-22 | 42.33 | 43.3 | 41.83 | 42.88 | +1.37% | 64,341 | 275,459,619 |
| 2024-08-21 | 42.45 | 42.9 | 42.1 | 42.3 | -0.42% | 36,285 | 153,922,385 |
| 2024-08-20 | 42.8 | 43.67 | 42.28 | 42.48 | -0.93% | 57,397 | 245,154,577 |
| 2024-08-19 | 42.68 | 43.36 | 42.59 | 42.88 | +0.52% | 55,164 | 237,187,569 |
| 2024-08-16 | 42.41 | 43.09 | 41.95 | 42.66 | +0.61% | 46,567 | 198,483,646 |
| 2024-08-15 | 42.33 | 42.97 | 42.13 | 42.4 | -0.12% | 52,767 | 224,580,467 |
| 2024-08-14 | 42.8 | 43.14 | 41.91 | 42.45 | -1.53% | 61,465 | 260,539,243 |
| 2024-08-13 | 43.6 | 43.62 | 42.62 | 43.11 | -1.24% | 77,101 | 331,323,899 |
| 2024-08-12 | 41.41 | 44.38 | 41.41 | 43.65 | +4.78% | 161,275 | 700,127,754 |
| 2024-08-09 | 41.56 | 42.33 | 41.46 | 41.66 | +0.22% | 73,803 | 309,378,640 |
| 2024-08-08 | 40.94 | 41.9 | 40.83 | 41.57 | +1.19% | 97,123 | 403,708,115 |
| 2024-08-07 | 42.2 | 42.21 | 40.81 | 41.08 | -2.65% | 102,311 | 424,054,146 |
| 2024-08-06 | 42.27 | 42.85 | 41.5 | 42.2 | -0.33% | 109,087 | 458,641,160 |
| 2024-08-05 | 42.62 | 43.61 | 41.5 | 42.34 | +0.71% | 142,682 | 608,986,948 |
| 2024-08-02 | 41.2 | 42.73 | 41.15 | 42.04 | +0.57% | 82,378 | 346,867,819 |
| 2024-08-01 | 41.31 | 42.91 | 41.02 | 41.8 | +1.26% | 100,881 | 423,129,298 |
| 2024-07-31 | 40.3 | 41.42 | 39.95 | 41.28 | +2.41% | 102,432 | 418,754,529 |
| 2024-07-30 | 40.41 | 40.59 | 39.7 | 40.31 | -0.69% | 66,034 | 265,196,893 |
| 2024-07-29 | 41.7 | 41.7 | 40.44 | 40.59 | -2.89% | 92,121 | 376,278,991 |
| 2024-07-26 | 42.02 | 42.1 | 40.92 | 41.8 | -0.55% | 80,410 | 333,501,798 |
| 2024-07-25 | 43.2 | 43.22 | 41.29 | 42.03 | -3.4% | 122,438 | 514,243,286 |
| 2024-07-24 | 43.28 | 44.48 | 43.2 | 43.51 | +0.3% | 66,349 | 290,927,295 |
| 2024-07-23 | 44.55 | 44.73 | 43.36 | 43.38 | -2.41% | 62,630 | 273,645,004 |
| 2024-07-22 | 44.05 | 45.18 | 43.73 | 44.45 | +1.05% | 84,891 | 379,011,927 |
| 2024-07-19 | 43.01 | 44.24 | 42.99 | 43.99 | +1.66% | 79,723 | 349,343,315 |
| 2024-07-18 | 42.07 | 43.55 | 41.73 | 43.27 | +2.68% | 112,979 | 486,458,747 |
| 2024-07-17 | 41.77 | 42.37 | 41.1 | 42.14 | +0.69% | 58,721 | 245,894,652 |
| 2024-07-16 | 41.79 | 42.79 | 41.71 | 41.85 | -0.12% | 53,397 | 225,027,734 |
| 2024-07-15 | 40.81 | 42.38 | 40.38 | 41.9 | +1.92% | 80,733 | 336,405,099 |
| 2024-07-12 | 41.4 | 41.9 | 40.97 | 41.11 | -1.01% | 53,913 | 222,522,482 |
| 2024-07-11 | 41.45 | 41.96 | 40.71 | 41.53 | +1.02% | 67,194 | 278,327,405 |
| 2024-07-10 | 41.6 | 41.85 | 41 | 41.11 | -2.03% | 63,514 | 262,177,738 |
| 2024-07-09 | 41.66 | 42.57 | 41.4 | 41.96 | +0.62% | 75,718 | 317,909,685 |
| 2024-07-08 | 41.96 | 42.36 | 40.88 | 41.7 | -1.16% | 91,448 | 380,799,815 |
| 2024-07-05 | 41.87 | 42.34 | 41.24 | 42.19 | +0.76% | 85,415 | 357,559,032 |
| 2024-07-04 | 42.06 | 42.42 | 41.7 | 41.87 | -0.59% | 55,840 | 234,267,140 |
| 2024-07-03 | 43.63 | 43.92 | 41.91 | 42.12 | -3.84% | 75,155 | 318,964,265 |
| 2024-07-02 | 44.39 | 44.94 | 43.35 | 43.8 | -1.79% | 79,429 | 348,857,384 |
| 2024-07-01 | 42.36 | 44.88 | 42 | 44.6 | +4.74% | 120,998 | 530,057,338 |
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：