股票概览
42.49
+9.31%
+3.62
40.15
开盘价
42.7
最高价
39.27
最低价
117,442
成交量
数据更新至: 2024-09-30
技术指标
38.51
MA5 (5日均线)
36.69
MA10 (10日均线)
37.01
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 | 40.15 | 42.7 | 39.27 | 42.49 | +9.31% | 117,442 | 483,419,280 |
| 2024-09-27 | 37.31 | 39.5 | 37.31 | 38.87 | +4.21% | 94,443 | 363,136,751 |
| 2024-09-26 | 36.65 | 37.37 | 36.43 | 37.3 | +0.54% | 64,694 | 238,630,422 |
| 2024-09-25 | 36.78 | 38.33 | 36.5 | 37.1 | +0.87% | 85,168 | 317,681,160 |
| 2024-09-24 | 35.21 | 36.96 | 35.16 | 36.78 | +4.28% | 68,075 | 247,345,960 |
| 2024-09-23 | 35.94 | 36.17 | 35.14 | 35.27 | -1.84% | 37,702 | 134,136,487 |
| 2024-09-20 | 35.29 | 36.46 | 35.11 | 35.93 | +2.31% | 59,523 | 212,658,710 |
| 2024-09-19 | 33.6 | 35.16 | 33.34 | 35.12 | +4.99% | 49,290 | 169,249,447 |
| 2024-09-18 | 34.62 | 34.82 | 33.2 | 33.45 | -3.32% | 34,907 | 117,568,751 |
| 2024-09-13 | 36.2 | 36.41 | 34.5 | 34.6 | -4.29% | 44,951 | 158,153,637 |
| 2024-09-12 | 36.9 | 37.16 | 36.15 | 36.15 | -1.63% | 33,134 | 121,315,588 |
| 2024-09-11 | 36.5 | 37.29 | 36.32 | 36.75 | -0.46% | 33,988 | 124,898,800 |
| 2024-09-10 | 36.17 | 36.96 | 35.27 | 36.92 | +2.07% | 45,798 | 166,140,546 |
| 2024-09-09 | 36.5 | 37.2 | 35.9 | 36.17 | -1.01% | 34,697 | 126,553,604 |
| 2024-09-06 | 38.19 | 38.2 | 36.37 | 36.54 | -4.45% | 62,210 | 230,395,968 |
| 2024-09-05 | 37.28 | 38.26 | 37 | 38.24 | +1.7% | 69,106 | 260,672,506 |
| 2024-09-04 | 37.87 | 38.08 | 37.11 | 37.6 | -2.46% | 71,749 | 269,757,762 |
| 2024-09-03 | 38.76 | 39.39 | 37.77 | 38.55 | -0.52% | 107,397 | 415,427,821 |
| 2024-09-02 | 37.38 | 39.96 | 37.15 | 38.75 | +2.92% | 127,406 | 489,425,263 |
| 2024-08-30 | 36.4 | 38.36 | 36.4 | 37.65 | +3.86% | 101,982 | 382,356,275 |
| 2024-08-29 | 34.56 | 37.68 | 34.56 | 36.25 | +3.57% | 87,514 | 318,244,427 |
| 2024-08-28 | 34.45 | 35.4 | 34.38 | 35 | +1.33% | 50,210 | 175,012,069 |
| 2024-08-27 | 37 | 37.08 | 34.47 | 34.54 | -8.24% | 83,861 | 297,506,925 |
| 2024-08-26 | 36.76 | 37.84 | 35.7 | 37.64 | +2.67% | 94,101 | 347,703,975 |
| 2024-08-23 | 36.55 | 37.22 | 35.5 | 36.66 | -1.53% | 83,838 | 304,627,266 |
| 2024-08-22 | 38.65 | 38.97 | 36.89 | 37.23 | -3.15% | 88,124 | 333,374,530 |
| 2024-08-21 | 38.31 | 40.38 | 37.91 | 38.44 | +1.16% | 115,979 | 450,457,226 |
| 2024-08-20 | 39.63 | 40.21 | 37.83 | 38 | -5.54% | 132,072 | 508,843,288 |
| 2024-08-19 | 38.81 | 43.79 | 38.25 | 40.23 | +0.75% | 182,664 | 742,129,529 |
| 2024-08-16 | 39.78 | 41 | 39.16 | 39.93 | +2.89% | 168,256 | 676,442,735 |
| 2024-08-15 | 38.1 | 41.6 | 38 | 38.81 | -2.22% | 191,334 | 757,314,974 |
| 2024-08-14 | 37 | 39.69 | 36.68 | 39.69 | +10.01% | 173,799 | 661,999,824 |
| 2024-08-13 | 33.09 | 36.08 | 33 | 36.08 | +10% | 73,091 | 256,229,749 |
| 2024-08-12 | 32.99 | 33.58 | 32.52 | 32.8 | -0.64% | 18,341 | 60,483,864 |
| 2024-08-09 | 33.85 | 33.85 | 33.01 | 33.01 | -1.58% | 18,675 | 62,335,823 |
| 2024-08-08 | 33.36 | 33.8 | 32.6 | 33.54 | +0.54% | 25,543 | 85,182,425 |
| 2024-08-07 | 33.5 | 33.8 | 33.21 | 33.36 | -0.27% | 23,191 | 77,745,082 |
| 2024-08-06 | 33.09 | 33.79 | 32.8 | 33.45 | +1.98% | 31,828 | 105,862,453 |
| 2024-08-05 | 34.57 | 34.95 | 32.8 | 32.8 | -5.83% | 37,438 | 125,966,530 |
| 2024-08-02 | 35.5 | 35.67 | 34.66 | 34.83 | -2.98% | 29,257 | 102,761,608 |
| 2024-08-01 | 36 | 36.45 | 35.61 | 35.9 | -0.77% | 45,138 | 162,230,985 |
| 2024-07-31 | 34.46 | 36.5 | 34.46 | 36.18 | +2.32% | 85,245 | 303,546,103 |
| 2024-07-30 | 35.54 | 36.65 | 35.18 | 35.36 | -0.59% | 102,926 | 369,379,543 |
| 2024-07-29 | 32.8 | 35.57 | 32.59 | 35.57 | +9.99% | 76,704 | 266,436,853 |
| 2024-07-26 | 31.44 | 32.43 | 31.43 | 32.34 | +2.67% | 23,182 | 74,400,473 |
| 2024-07-25 | 31.5 | 32.07 | 31.07 | 31.5 | -0.91% | 19,103 | 60,113,920 |
| 2024-07-24 | 32.52 | 33.24 | 31.66 | 31.79 | -3.29% | 25,122 | 81,181,391 |
| 2024-07-23 | 33.99 | 34 | 32.87 | 32.87 | -3.44% | 17,943 | 59,979,033 |
| 2024-07-22 | 33.99 | 34.4 | 33.79 | 34.04 | -0.29% | 17,968 | 61,250,902 |
| 2024-07-19 | 33.35 | 34.65 | 33.08 | 34.14 | +1.97% | 22,978 | 78,474,995 |
| 2024-07-18 | 33.83 | 33.83 | 32.43 | 33.48 | -1.76% | 30,300 | 100,239,251 |
| 2024-07-17 | 35.11 | 35.11 | 34.03 | 34.08 | -2.91% | 24,591 | 84,426,211 |
| 2024-07-16 | 34.89 | 35.27 | 34.66 | 35.1 | +0.6% | 19,609 | 68,638,079 |
| 2024-07-15 | 35.33 | 35.4 | 34.63 | 34.89 | -1.75% | 19,443 | 68,019,793 |
| 2024-07-12 | 36.1 | 36.19 | 35.5 | 35.51 | -2.2% | 21,701 | 77,689,255 |
| 2024-07-11 | 36.11 | 36.39 | 35.5 | 36.31 | +2.05% | 38,464 | 138,664,968 |
| 2024-07-10 | 35.02 | 36.5 | 34.51 | 35.58 | +0.82% | 42,204 | 148,906,707 |
| 2024-07-09 | 34.55 | 35.52 | 34 | 35.29 | +2.2% | 41,862 | 146,198,019 |
| 2024-07-08 | 35.4 | 35.67 | 34.28 | 34.53 | -2.81% | 22,204 | 77,198,406 |
| 2024-07-05 | 35.88 | 35.88 | 34.6 | 35.53 | -0.06% | 22,827 | 80,805,107 |
| 2024-07-04 | 37.25 | 37.59 | 35.45 | 35.55 | -4.56% | 30,967 | 112,504,189 |
| 2024-07-03 | 37.68 | 38.07 | 37.25 | 37.25 | -2.1% | 20,574 | 77,139,518 |
| 2024-07-02 | 38.04 | 38.3 | 37.81 | 38.05 | -0.44% | 20,828 | 79,191,623 |
| 2024-07-01 | 38.28 | 38.65 | 37.38 | 38.22 | -0.55% | 27,849 | 105,625,072 |
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：