股票概览
48.78
+20%
+8.13
44.41
开盘价
48.78
最高价
43.58
最低价
1,017,537
成交量
数据更新至: 2024-09-30
技术指标
38.32
MA5 (5日均线)
35.22
MA10 (10日均线)
34.20
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 | 44.41 | 48.78 | 43.58 | 48.78 | +20% | 1,017,537 | 4,702,360,571 |
| 2024-09-27 | 35.6 | 41.89 | 35.59 | 40.65 | +16.34% | 792,224 | 3,087,321,417 |
| 2024-09-26 | 33.28 | 34.99 | 33.04 | 34.94 | +4.58% | 322,806 | 1,096,557,228 |
| 2024-09-25 | 34.4 | 34.76 | 33.41 | 33.41 | -1.15% | 344,683 | 1,177,679,267 |
| 2024-09-24 | 31.65 | 33.85 | 31.45 | 33.8 | +7.88% | 401,399 | 1,316,583,371 |
| 2024-09-23 | 31.57 | 31.95 | 31.3 | 31.33 | -1.01% | 128,795 | 406,106,390 |
| 2024-09-20 | 32.24 | 32.24 | 30.73 | 31.65 | -2.13% | 261,689 | 819,934,120 |
| 2024-09-19 | 32.72 | 33.33 | 32.03 | 32.34 | -0.43% | 211,277 | 687,046,920 |
| 2024-09-18 | 32.81 | 32.95 | 31.99 | 32.48 | -0.98% | 137,647 | 445,810,964 |
| 2024-09-13 | 33.6 | 34.12 | 32.8 | 32.8 | -3.07% | 157,071 | 520,173,883 |
| 2024-09-12 | 33.65 | 34.75 | 33.5 | 33.84 | +0.53% | 270,366 | 926,327,170 |
| 2024-09-11 | 32.4 | 33.77 | 32.23 | 33.66 | +4.02% | 291,585 | 969,103,343 |
| 2024-09-10 | 32.51 | 32.61 | 31.99 | 32.36 | -0.58% | 102,354 | 330,081,726 |
| 2024-09-09 | 32.53 | 33.1 | 32.16 | 32.55 | -0.94% | 115,474 | 375,295,956 |
| 2024-09-06 | 33.55 | 33.65 | 32.78 | 32.86 | -2.06% | 116,019 | 384,383,472 |
| 2024-09-05 | 33.42 | 34.37 | 33.4 | 33.55 | -0.03% | 148,131 | 499,004,213 |
| 2024-09-04 | 33.09 | 34.22 | 33.05 | 33.56 | +0.66% | 224,447 | 754,980,709 |
| 2024-09-03 | 32.36 | 33.66 | 32.25 | 33.34 | +2.4% | 177,462 | 588,583,840 |
| 2024-09-02 | 33.4 | 33.83 | 32.5 | 32.56 | -2.81% | 160,337 | 529,098,983 |
| 2024-08-30 | 32.23 | 33.89 | 32.17 | 33.5 | +3.52% | 290,357 | 967,580,231 |
| 2024-08-29 | 31.49 | 32.58 | 31.35 | 32.36 | +1.79% | 227,912 | 731,656,760 |
| 2024-08-28 | 31.82 | 32 | 31.2 | 31.79 | -0.56% | 140,691 | 444,317,885 |
| 2024-08-27 | 33 | 33.08 | 31.8 | 31.97 | -3.65% | 178,342 | 573,577,177 |
| 2024-08-26 | 32.5 | 34.4 | 32.5 | 33.18 | +2.22% | 260,469 | 875,919,444 |
| 2024-08-23 | 33.95 | 33.95 | 32.46 | 32.46 | -5.09% | 340,634 | 1,117,645,788 |
| 2024-08-22 | 35.23 | 35.31 | 33.78 | 34.2 | -2.9% | 223,914 | 767,765,186 |
| 2024-08-21 | 35.19 | 35.49 | 34.4 | 35.22 | -0.23% | 189,327 | 661,584,757 |
| 2024-08-20 | 35.88 | 36.25 | 35.07 | 35.3 | -1.89% | 164,183 | 583,246,650 |
| 2024-08-19 | 36.8 | 37.98 | 35.81 | 35.98 | -2.49% | 216,570 | 794,773,143 |
| 2024-08-16 | 37.78 | 37.93 | 36.78 | 36.9 | -2.33% | 112,873 | 419,818,308 |
| 2024-08-15 | 37.63 | 38.3 | 37.44 | 37.78 | +0.11% | 120,565 | 456,732,235 |
| 2024-08-14 | 37.7 | 38.35 | 37.06 | 37.74 | -0.5% | 146,106 | 549,737,989 |
| 2024-08-13 | 36.65 | 38.24 | 36.39 | 37.93 | +3.49% | 156,990 | 587,453,989 |
| 2024-08-12 | 37.17 | 37.45 | 36.4 | 36.65 | -0.87% | 77,079 | 282,876,216 |
| 2024-08-09 | 37.73 | 38.2 | 36.97 | 36.97 | -1.68% | 93,105 | 348,186,881 |
| 2024-08-08 | 37.95 | 38.26 | 37.14 | 37.6 | -1.23% | 111,175 | 418,379,189 |
| 2024-08-07 | 37.1 | 38.68 | 36.91 | 38.07 | +3% | 219,312 | 837,459,781 |
| 2024-08-06 | 36.9 | 37.37 | 36.5 | 36.96 | +1.15% | 94,248 | 347,312,615 |
| 2024-08-05 | 36.9 | 37.66 | 36.51 | 36.54 | -1.56% | 125,802 | 464,942,106 |
| 2024-08-02 | 37.63 | 37.88 | 36.9 | 37.12 | -1.54% | 109,743 | 410,202,797 |
| 2024-08-01 | 38.34 | 38.62 | 37.45 | 37.7 | -1.8% | 131,554 | 499,026,857 |
| 2024-07-31 | 37.11 | 38.5 | 36.82 | 38.39 | +3.56% | 170,023 | 645,421,374 |
| 2024-07-30 | 37.5 | 37.8 | 36.86 | 37.07 | -1.59% | 128,125 | 476,586,557 |
| 2024-07-29 | 39.25 | 39.4 | 37.5 | 37.67 | -4.63% | 216,894 | 821,560,538 |
| 2024-07-26 | 38.78 | 40.67 | 38.77 | 39.5 | +2.73% | 266,827 | 1,064,279,518 |
| 2024-07-25 | 37.98 | 38.96 | 37.46 | 38.45 | +1.61% | 134,646 | 516,984,204 |
| 2024-07-24 | 39.04 | 39.2 | 37.62 | 37.84 | -2.6% | 175,717 | 672,033,561 |
| 2024-07-23 | 40 | 40.5 | 38.81 | 38.85 | -2.9% | 170,761 | 677,029,021 |
| 2024-07-22 | 40 | 40.6 | 39.75 | 40.01 | +0.03% | 168,189 | 674,107,485 |
| 2024-07-19 | 39.45 | 40.18 | 39.25 | 40 | +0.45% | 181,480 | 723,074,693 |
| 2024-07-18 | 38.13 | 40.14 | 38.06 | 39.82 | +3.03% | 251,784 | 989,738,916 |
| 2024-07-17 | 38.43 | 38.88 | 37.89 | 38.65 | -0.34% | 173,560 | 666,265,581 |
| 2024-07-16 | 38 | 39.45 | 37.9 | 38.78 | +3% | 236,467 | 916,383,063 |
| 2024-07-15 | 37.69 | 38.2 | 37.5 | 37.65 | -0.84% | 143,971 | 544,518,438 |
| 2024-07-12 | 37.27 | 38.58 | 37.07 | 37.97 | +1.71% | 243,400 | 923,274,337 |
| 2024-07-11 | 35.88 | 37.72 | 35.42 | 37.33 | +5.93% | 307,251 | 1,130,934,083 |
| 2024-07-10 | 35.15 | 36.56 | 34.69 | 35.24 | -0.84% | 194,753 | 694,643,812 |
| 2024-07-09 | 36.22 | 36.39 | 34.95 | 35.54 | -1.93% | 279,755 | 993,523,392 |
| 2024-07-08 | 37.2 | 37.25 | 36.13 | 36.24 | -3.23% | 181,295 | 662,384,518 |
| 2024-07-05 | 37.71 | 38.09 | 37.22 | 37.45 | -0.93% | 112,360 | 421,439,576 |
| 2024-07-04 | 38.33 | 38.49 | 37.64 | 37.8 | -1.05% | 114,649 | 435,825,274 |
| 2024-07-03 | 38.57 | 39.67 | 37.83 | 38.2 | +0.71% | 175,368 | 676,098,368 |
| 2024-07-02 | 38.41 | 38.85 | 37.86 | 37.93 | -1.63% | 136,941 | 524,091,161 |
| 2024-07-01 | 39.37 | 39.6 | 37.14 | 38.56 | -3.41% | 314,856 | 1,198,119,193 |
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：