股票概览
40.17
+9.16%
+3.37
38.04
开盘价
40.28
最高价
36.86
最低价
34,423
成交量
数据更新至: 2024-09-30
技术指标
36.46
MA5 (5日均线)
34.62
MA10 (10日均线)
34.67
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 | 38.04 | 40.28 | 36.86 | 40.17 | +9.16% | 34,423 | 133,286,325 |
| 2024-09-27 | 35.56 | 37.45 | 34.9 | 36.8 | +5.05% | 33,072 | 119,232,952 |
| 2024-09-26 | 35.04 | 35.14 | 33.33 | 35.03 | -0.14% | 24,636 | 84,597,621 |
| 2024-09-25 | 35.27 | 35.94 | 34.77 | 35.08 | -0.34% | 23,508 | 83,073,472 |
| 2024-09-24 | 33.94 | 35.38 | 33.34 | 35.2 | +4.67% | 20,601 | 71,001,944 |
| 2024-09-23 | 33.02 | 34.08 | 32.68 | 33.63 | +0.93% | 14,410 | 47,939,686 |
| 2024-09-20 | 33 | 33.85 | 32.37 | 33.32 | +1.31% | 11,812 | 38,851,399 |
| 2024-09-19 | 31.86 | 33.75 | 31.86 | 32.89 | +3.23% | 10,899 | 35,795,660 |
| 2024-09-18 | 32.17 | 32.49 | 31.45 | 31.86 | -0.96% | 7,677 | 24,457,541 |
| 2024-09-13 | 33.8 | 34.11 | 32.17 | 32.17 | -5.69% | 14,624 | 48,030,783 |
| 2024-09-12 | 34.1 | 34.8 | 33.56 | 34.11 | -0.44% | 11,561 | 39,436,584 |
| 2024-09-11 | 33.44 | 35.2 | 33.44 | 34.26 | +1.93% | 13,257 | 45,728,756 |
| 2024-09-10 | 34.1 | 34.28 | 33.3 | 33.61 | -0.86% | 9,243 | 31,268,460 |
| 2024-09-09 | 34.17 | 34.7 | 33.79 | 33.9 | -1.4% | 6,851 | 23,422,568 |
| 2024-09-06 | 35.33 | 35.39 | 34.31 | 34.38 | -2.83% | 8,116 | 28,218,927 |
| 2024-09-05 | 35.48 | 36.1 | 35.23 | 35.38 | -0.67% | 8,799 | 31,282,919 |
| 2024-09-04 | 35.13 | 35.95 | 35.01 | 35.62 | +0.23% | 11,421 | 40,575,922 |
| 2024-09-03 | 34.81 | 35.68 | 34.4 | 35.54 | +2.04% | 13,489 | 47,474,846 |
| 2024-09-02 | 35.48 | 36 | 34.78 | 34.83 | -2% | 15,356 | 53,997,659 |
| 2024-08-30 | 33.75 | 36.17 | 33.53 | 35.54 | +4.87% | 18,704 | 65,576,584 |
| 2024-08-29 | 33.02 | 34.33 | 32.81 | 33.89 | +2.57% | 11,942 | 40,069,094 |
| 2024-08-28 | 32.68 | 33.34 | 32.11 | 33.04 | +1.13% | 7,245 | 23,803,895 |
| 2024-08-27 | 33.5 | 33.92 | 32.61 | 32.67 | -3.74% | 11,771 | 38,812,915 |
| 2024-08-26 | 32.4 | 34.05 | 32.4 | 33.94 | +3.86% | 12,112 | 40,769,425 |
| 2024-08-23 | 32.98 | 33.11 | 32.02 | 32.68 | -1.06% | 15,024 | 48,916,634 |
| 2024-08-22 | 34.2 | 34.6 | 33.03 | 33.03 | -3.34% | 19,347 | 65,477,446 |
| 2024-08-21 | 32.78 | 35.05 | 32.46 | 34.17 | +4.5% | 28,341 | 96,422,256 |
| 2024-08-20 | 31.82 | 34.5 | 31.8 | 32.7 | +2.77% | 29,388 | 97,660,979 |
| 2024-08-19 | 32.69 | 32.95 | 31.5 | 31.82 | -3.43% | 16,990 | 54,242,464 |
| 2024-08-16 | 33 | 33.76 | 32.36 | 32.95 | -0.15% | 14,441 | 47,553,512 |
| 2024-08-15 | 33.06 | 33.5 | 32.78 | 33 | -0.93% | 6,555 | 21,738,118 |
| 2024-08-14 | 33.39 | 33.79 | 33.1 | 33.31 | -0.03% | 5,274 | 17,593,555 |
| 2024-08-13 | 32.85 | 33.34 | 32.36 | 33.32 | +1.55% | 6,656 | 21,892,560 |
| 2024-08-12 | 32.79 | 33.17 | 32.27 | 32.81 | +0.06% | 8,203 | 26,919,242 |
| 2024-08-09 | 33.22 | 33.5 | 32.79 | 32.79 | -1% | 5,852 | 19,403,920 |
| 2024-08-08 | 33.09 | 33.45 | 32.23 | 33.12 | -0.21% | 9,700 | 31,881,833 |
| 2024-08-07 | 33.7 | 33.85 | 32.97 | 33.19 | -1.69% | 10,385 | 34,592,884 |
| 2024-08-06 | 33.58 | 34.12 | 33.14 | 33.76 | +1.26% | 10,528 | 35,452,966 |
| 2024-08-05 | 34.6 | 34.98 | 33.33 | 33.34 | -3.84% | 10,420 | 35,458,910 |
| 2024-08-02 | 35.4 | 35.58 | 34.6 | 34.67 | -3.16% | 9,537 | 33,449,699 |
| 2024-08-01 | 36.66 | 37.09 | 35.59 | 35.8 | -2.35% | 12,039 | 43,310,583 |
| 2024-07-31 | 35.56 | 36.85 | 35.1 | 36.66 | +3.01% | 10,260 | 37,212,903 |
| 2024-07-30 | 34.59 | 35.8 | 34 | 35.59 | +2.39% | 11,408 | 39,894,234 |
| 2024-07-29 | 34.98 | 35.57 | 34.3 | 34.76 | -2.91% | 15,626 | 54,410,417 |
| 2024-07-26 | 38.3 | 38.3 | 35.48 | 35.8 | -9.18% | 32,069 | 117,416,340 |
| 2024-07-25 | 39.63 | 40.5 | 37 | 39.42 | +4.15% | 37,494 | 145,755,728 |
| 2024-07-24 | 36.52 | 40.12 | 36.3 | 37.85 | +3.7% | 29,166 | 111,614,064 |
| 2024-07-23 | 37.52 | 37.78 | 36.5 | 36.5 | -2.74% | 5,745 | 21,345,931 |
| 2024-07-22 | 37.94 | 38.32 | 37.16 | 37.53 | -1.08% | 8,004 | 29,940,714 |
| 2024-07-19 | 38.14 | 38.88 | 37.65 | 37.94 | -1.2% | 7,386 | 28,233,967 |
| 2024-07-18 | 37.17 | 39 | 36.44 | 38.4 | +3.31% | 10,814 | 40,536,835 |
| 2024-07-17 | 38.78 | 38.78 | 37.16 | 37.17 | -4.15% | 9,091 | 34,381,832 |
| 2024-07-16 | 39.33 | 39.63 | 38.51 | 38.78 | -1.3% | 7,618 | 29,691,409 |
| 2024-07-15 | 40.34 | 40.51 | 39.24 | 39.29 | -2.63% | 7,188 | 28,538,398 |
| 2024-07-12 | 41.17 | 41.95 | 40.28 | 40.35 | -2.54% | 11,649 | 47,433,389 |
| 2024-07-11 | 40.6 | 41.79 | 40.6 | 41.4 | +2.73% | 8,027 | 33,167,814 |
| 2024-07-10 | 40.42 | 41.58 | 40.03 | 40.3 | -0.3% | 7,959 | 32,539,507 |
| 2024-07-09 | 41.19 | 41.48 | 40.28 | 40.42 | -2.15% | 11,719 | 47,736,263 |
| 2024-07-08 | 43.01 | 43.01 | 41.3 | 41.31 | -3.95% | 5,037 | 21,156,035 |
| 2024-07-05 | 41.94 | 43.01 | 41.1 | 43.01 | +0.73% | 11,229 | 46,983,444 |
| 2024-07-04 | 42.79 | 43.47 | 41.5 | 42.7 | -0.21% | 7,381 | 31,247,907 |
| 2024-07-03 | 42.56 | 43.8 | 42.56 | 42.79 | -0.09% | 6,784 | 29,230,142 |
| 2024-07-02 | 42.73 | 43.56 | 42.41 | 42.83 | +1.37% | 10,839 | 46,702,389 |
| 2024-07-01 | 43.17 | 43.43 | 40.85 | 42.25 | -1.05% | 10,708 | 44,909,415 |
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：