股票概览
46.53
+10%
+4.23
44.05
开盘价
46.53
最高价
43.97
最低价
66,623
成交量
数据更新至: 2024-09-30
技术指标
40.55
MA5 (5日均线)
37.84
MA10 (10日均线)
37.40
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 | 44.05 | 46.53 | 43.97 | 46.53 | +10% | 66,623 | 304,605,156 |
| 2024-09-27 | 39.7 | 42.86 | 39.7 | 42.3 | +7.96% | 46,498 | 193,203,082 |
| 2024-09-26 | 37.24 | 39.19 | 37.24 | 39.18 | +4.4% | 29,661 | 113,917,380 |
| 2024-09-25 | 37.42 | 38.33 | 37.3 | 37.53 | +0.81% | 29,796 | 112,931,993 |
| 2024-09-24 | 35.58 | 37.23 | 35.27 | 37.23 | +4.52% | 32,655 | 118,863,051 |
| 2024-09-23 | 34.75 | 36.18 | 34.57 | 35.62 | +2.12% | 22,815 | 80,985,176 |
| 2024-09-20 | 35.38 | 35.58 | 34.7 | 34.88 | -1.61% | 14,660 | 51,354,828 |
| 2024-09-19 | 34.98 | 36.18 | 34.98 | 35.45 | +1.43% | 22,181 | 78,782,192 |
| 2024-09-18 | 35.6 | 36.17 | 34.66 | 34.95 | +0.72% | 14,672 | 51,499,434 |
| 2024-09-13 | 35.1 | 35.25 | 34.68 | 34.7 | -1.36% | 9,966 | 34,810,114 |
| 2024-09-12 | 35.42 | 35.98 | 35.18 | 35.18 | -0.68% | 12,494 | 44,321,232 |
| 2024-09-11 | 35.03 | 36.35 | 34.91 | 35.42 | +0.25% | 22,852 | 81,345,883 |
| 2024-09-10 | 36.17 | 36.28 | 35.25 | 35.33 | -2.13% | 24,719 | 87,882,202 |
| 2024-09-09 | 36.17 | 36.55 | 35.49 | 36.1 | -1.23% | 13,879 | 49,932,092 |
| 2024-09-06 | 37.34 | 37.36 | 36.43 | 36.55 | -2.12% | 24,991 | 91,477,175 |
| 2024-09-05 | 38.18 | 38.45 | 37.09 | 37.34 | -2.1% | 22,999 | 87,006,872 |
| 2024-09-04 | 38.37 | 38.88 | 37.81 | 38.14 | -0.73% | 16,832 | 64,404,365 |
| 2024-09-03 | 38.2 | 38.85 | 38.2 | 38.42 | +0.42% | 8,092 | 31,168,545 |
| 2024-09-02 | 38.88 | 38.88 | 38.22 | 38.26 | -1.85% | 16,261 | 62,597,589 |
| 2024-08-30 | 37.19 | 39.13 | 37.19 | 38.98 | +4.81% | 25,746 | 99,212,308 |
| 2024-08-29 | 36.34 | 37.55 | 36.29 | 37.19 | +1.61% | 12,616 | 46,753,426 |
| 2024-08-28 | 36.54 | 36.8 | 35.8 | 36.6 | +0.55% | 11,330 | 41,152,958 |
| 2024-08-27 | 37.29 | 37.57 | 36.2 | 36.4 | -3.14% | 12,265 | 44,866,880 |
| 2024-08-26 | 37.24 | 37.85 | 37.18 | 37.58 | +1.1% | 9,921 | 37,280,914 |
| 2024-08-23 | 36.96 | 37.43 | 36.63 | 37.17 | +0.19% | 10,663 | 39,499,008 |
| 2024-08-22 | 38.43 | 38.43 | 36.92 | 37.1 | -3.46% | 18,065 | 67,580,774 |
| 2024-08-21 | 38.39 | 39.13 | 38.27 | 38.43 | -0.57% | 9,934 | 38,388,333 |
| 2024-08-20 | 39.13 | 39.6 | 38.61 | 38.65 | -1.15% | 12,875 | 50,313,091 |
| 2024-08-19 | 39.53 | 39.95 | 39.05 | 39.1 | -2.18% | 12,858 | 50,663,805 |
| 2024-08-16 | 39.2 | 40.3 | 39.13 | 39.97 | +1.83% | 16,518 | 65,770,959 |
| 2024-08-15 | 38.36 | 39.96 | 38.19 | 39.25 | +1.82% | 14,290 | 56,180,878 |
| 2024-08-14 | 39.67 | 39.75 | 38.55 | 38.55 | -2.41% | 12,094 | 47,020,589 |
| 2024-08-13 | 39.57 | 39.92 | 39.1 | 39.5 | +0.03% | 8,984 | 35,475,255 |
| 2024-08-12 | 39.97 | 40 | 39.2 | 39.49 | -1.72% | 10,470 | 41,374,446 |
| 2024-08-09 | 40.95 | 41.28 | 40.15 | 40.18 | -1.3% | 12,259 | 49,837,943 |
| 2024-08-08 | 40.88 | 41.3 | 39.93 | 40.71 | -1.19% | 13,742 | 55,795,919 |
| 2024-08-07 | 41.3 | 41.59 | 40.8 | 41.2 | +0.05% | 12,834 | 52,898,347 |
| 2024-08-06 | 40.97 | 41.79 | 40.61 | 41.18 | +0.81% | 14,147 | 57,965,203 |
| 2024-08-05 | 41.71 | 43.1 | 40.73 | 40.85 | -4.02% | 20,146 | 84,016,360 |
| 2024-08-02 | 43 | 43.59 | 42.35 | 42.56 | -2.41% | 16,670 | 71,433,218 |
| 2024-08-01 | 44.1 | 44.49 | 43.19 | 43.61 | -0.75% | 22,518 | 98,523,509 |
| 2024-07-31 | 42.76 | 43.99 | 42.6 | 43.94 | +1.74% | 25,849 | 112,305,283 |
| 2024-07-30 | 41.32 | 44.77 | 41.14 | 43.19 | +4.15% | 40,027 | 172,823,905 |
| 2024-07-29 | 41.5 | 41.92 | 41.26 | 41.47 | -0.48% | 11,455 | 47,544,932 |
| 2024-07-26 | 41.3 | 41.93 | 40.89 | 41.67 | +0.73% | 14,116 | 58,459,938 |
| 2024-07-25 | 40.51 | 42.03 | 40.26 | 41.37 | +1.22% | 15,080 | 62,116,663 |
| 2024-07-24 | 41.82 | 42.14 | 40.75 | 40.87 | -2.27% | 15,647 | 64,783,059 |
| 2024-07-23 | 44.03 | 44.3 | 41.8 | 41.82 | -5% | 22,904 | 97,724,095 |
| 2024-07-22 | 43.84 | 44.58 | 43.7 | 44.02 | +0.39% | 20,259 | 89,528,405 |
| 2024-07-19 | 42.56 | 45.02 | 42.06 | 43.85 | +3.71% | 40,088 | 174,959,301 |
| 2024-07-18 | 42.51 | 42.87 | 41.57 | 42.28 | -1.67% | 20,913 | 88,161,518 |
| 2024-07-17 | 43.02 | 43.44 | 42.66 | 43 | -0.23% | 20,174 | 86,764,253 |
| 2024-07-16 | 43.02 | 43.48 | 42.35 | 43.1 | +0.16% | 16,928 | 72,742,271 |
| 2024-07-15 | 42.51 | 43.38 | 42.31 | 43.03 | +0.28% | 14,564 | 62,411,364 |
| 2024-07-12 | 43.05 | 43.38 | 42.4 | 42.91 | -0.9% | 14,899 | 63,882,137 |
| 2024-07-11 | 43.95 | 44.56 | 43.15 | 43.3 | +0.05% | 28,535 | 124,652,705 |
| 2024-07-10 | 42.11 | 43.95 | 42.01 | 43.28 | +1.6% | 22,032 | 95,742,652 |
| 2024-07-09 | 39.8 | 42.78 | 39.7 | 42.6 | +6.23% | 32,903 | 136,443,483 |
| 2024-07-08 | 41.41 | 41.41 | 39.8 | 40.1 | -3.14% | 19,813 | 80,243,424 |
| 2024-07-05 | 42.21 | 42.35 | 40.5 | 41.4 | -1.97% | 22,974 | 94,386,512 |
| 2024-07-04 | 43.33 | 43.65 | 42.22 | 42.23 | -2.52% | 16,359 | 70,079,667 |
| 2024-07-03 | 43 | 44.26 | 42.04 | 43.32 | +0.39% | 25,955 | 112,210,534 |
| 2024-07-02 | 44.8 | 44.86 | 42.89 | 43.15 | -3.81% | 31,598 | 137,022,774 |
| 2024-07-01 | 46 | 46.36 | 44.03 | 44.86 | -2.98% | 28,847 | 129,302,228 |
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：