股票概览
41.38
+17.02%
+6.02
37.2
开盘价
41.97
最高价
35.7
最低价
340,237
成交量
数据更新至: 2024-09-30
技术指标
34.62
MA5 (5日均线)
32.74
MA10 (10日均线)
32.61
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 | 37.2 | 41.97 | 35.7 | 41.38 | +17.02% | 340,237 | 1,323,581,338 |
| 2024-09-27 | 33.33 | 35.97 | 33.2 | 35.36 | +7.64% | 211,942 | 732,184,793 |
| 2024-09-26 | 31.72 | 32.85 | 31.66 | 32.85 | +3.53% | 126,221 | 407,010,318 |
| 2024-09-25 | 32 | 32.83 | 31.73 | 31.73 | -0.19% | 147,902 | 477,915,702 |
| 2024-09-24 | 29.97 | 31.81 | 29.96 | 31.79 | +6.11% | 157,998 | 489,290,722 |
| 2024-09-23 | 30.5 | 30.89 | 29.78 | 29.96 | -2.25% | 99,682 | 300,307,928 |
| 2024-09-20 | 31.45 | 31.7 | 30.65 | 30.65 | -2.48% | 96,077 | 298,812,713 |
| 2024-09-19 | 31.51 | 32.34 | 30.9 | 31.43 | -0.85% | 111,777 | 352,193,996 |
| 2024-09-18 | 31.9 | 32.5 | 31.6 | 31.7 | +3.93% | 130,988 | 419,081,964 |
| 2024-09-13 | 31.17 | 31.45 | 30.47 | 30.5 | -2.24% | 57,447 | 177,360,830 |
| 2024-09-12 | 32.29 | 32.46 | 31.2 | 31.2 | -2.95% | 67,395 | 213,803,596 |
| 2024-09-11 | 32.16 | 32.45 | 31.95 | 32.15 | -1.35% | 49,249 | 158,421,371 |
| 2024-09-10 | 32.43 | 32.78 | 31.56 | 32.59 | +1.81% | 75,706 | 244,162,380 |
| 2024-09-09 | 32.76 | 33.33 | 31.91 | 32.01 | -1.02% | 82,446 | 269,230,520 |
| 2024-09-06 | 32.73 | 33.09 | 31.87 | 32.34 | -1.43% | 84,419 | 273,830,235 |
| 2024-09-05 | 32.88 | 33.2 | 32.56 | 32.81 | -0.88% | 75,751 | 248,684,426 |
| 2024-09-04 | 32.2 | 33.69 | 32.1 | 33.1 | +1.38% | 120,618 | 399,546,904 |
| 2024-09-03 | 32.6 | 33 | 32.42 | 32.65 | +0.34% | 62,002 | 202,579,960 |
| 2024-09-02 | 33.45 | 34 | 32.54 | 32.54 | -2.52% | 99,892 | 331,577,884 |
| 2024-08-30 | 31.86 | 34.2 | 31.86 | 33.38 | +5.27% | 155,922 | 518,930,958 |
| 2024-08-29 | 31.17 | 32.07 | 31.07 | 31.71 | +1.77% | 73,045 | 231,012,153 |
| 2024-08-28 | 31.05 | 31.38 | 30.9 | 31.16 | +0.23% | 44,413 | 138,351,536 |
| 2024-08-27 | 31.52 | 31.65 | 31.07 | 31.09 | -2.14% | 50,903 | 158,946,842 |
| 2024-08-26 | 32.06 | 32.28 | 31.57 | 31.77 | -0.47% | 47,115 | 150,144,886 |
| 2024-08-23 | 31.88 | 32.16 | 31.5 | 31.92 | -0.06% | 45,263 | 144,243,478 |
| 2024-08-22 | 32.73 | 32.84 | 31.88 | 31.94 | -2.29% | 70,317 | 226,416,561 |
| 2024-08-21 | 32.88 | 33.38 | 32.57 | 32.69 | -0.67% | 49,376 | 162,944,737 |
| 2024-08-20 | 33.78 | 33.92 | 32.75 | 32.91 | -2.58% | 64,600 | 214,521,060 |
| 2024-08-19 | 34.19 | 34.55 | 33.62 | 33.78 | -1.26% | 57,251 | 195,200,492 |
| 2024-08-16 | 33.99 | 34.68 | 33.8 | 34.21 | +0.65% | 73,425 | 251,876,410 |
| 2024-08-15 | 33.44 | 34.3 | 33.38 | 33.99 | +1.04% | 59,479 | 201,975,904 |
| 2024-08-14 | 34.3 | 34.3 | 33.64 | 33.64 | -1.35% | 47,890 | 162,628,048 |
| 2024-08-13 | 33.58 | 34.1 | 33.4 | 34.1 | +1.55% | 43,573 | 147,060,137 |
| 2024-08-12 | 33.73 | 34.3 | 33.14 | 33.58 | -1.52% | 61,737 | 207,520,344 |
| 2024-08-09 | 35.16 | 35.29 | 34.03 | 34.1 | -0.35% | 66,615 | 230,464,913 |
| 2024-08-08 | 33.83 | 34.9 | 33.5 | 34.22 | +0.41% | 81,218 | 277,632,885 |
| 2024-08-07 | 34.35 | 34.6 | 34 | 34.08 | -0.79% | 58,852 | 201,899,611 |
| 2024-08-06 | 34.5 | 34.73 | 33.76 | 34.35 | +1.96% | 76,431 | 261,092,227 |
| 2024-08-05 | 35.19 | 36.1 | 33.68 | 33.69 | -6.16% | 129,509 | 450,167,526 |
| 2024-08-02 | 36.78 | 37.46 | 35.9 | 35.9 | -3.55% | 119,679 | 438,257,729 |
| 2024-08-01 | 36.96 | 38 | 36.88 | 37.22 | +1.69% | 173,393 | 648,867,460 |
| 2024-07-31 | 35 | 36.99 | 34.81 | 36.6 | +3.65% | 155,536 | 561,272,048 |
| 2024-07-30 | 34.66 | 35.39 | 33.53 | 35.31 | +1.26% | 137,488 | 475,006,976 |
| 2024-07-29 | 36.08 | 36.32 | 34.82 | 34.87 | -2.79% | 112,905 | 400,848,926 |
| 2024-07-26 | 35.68 | 36.36 | 35.48 | 35.87 | +0.62% | 80,735 | 289,453,646 |
| 2024-07-25 | 35.53 | 36.26 | 35.3 | 35.65 | -0.67% | 91,496 | 327,457,856 |
| 2024-07-24 | 36.66 | 37.39 | 35.8 | 35.89 | -2.68% | 127,146 | 465,328,115 |
| 2024-07-23 | 38.89 | 38.89 | 36.8 | 36.88 | -5.53% | 183,123 | 692,361,187 |
| 2024-07-22 | 39 | 40.06 | 38.83 | 39.04 | -0.66% | 173,389 | 684,927,853 |
| 2024-07-19 | 39.6 | 41.2 | 39.3 | 39.3 | -2.53% | 309,149 | 1,240,221,399 |
| 2024-07-18 | 39.01 | 41.2 | 38.99 | 40.32 | +4.73% | 343,628 | 1,376,166,897 |
| 2024-07-17 | 38.35 | 39.5 | 38.16 | 38.5 | -0.31% | 212,366 | 826,238,520 |
| 2024-07-16 | 38.13 | 38.79 | 36.92 | 38.62 | -0.21% | 183,047 | 694,215,295 |
| 2024-07-15 | 39.21 | 39.87 | 38.57 | 38.7 | -1.33% | 164,730 | 645,093,922 |
| 2024-07-12 | 37.72 | 39.68 | 37.51 | 39.22 | +2.94% | 207,556 | 803,733,605 |
| 2024-07-11 | 38.9 | 38.99 | 37.78 | 38.1 | +0.9% | 168,991 | 648,162,335 |
| 2024-07-10 | 37.33 | 38.52 | 37.21 | 37.76 | +0.43% | 165,964 | 626,953,615 |
| 2024-07-09 | 35.92 | 37.6 | 35.27 | 37.6 | +4.44% | 197,914 | 732,391,628 |
| 2024-07-08 | 35.8 | 37.4 | 35.7 | 36 | +0.84% | 138,078 | 504,600,079 |
| 2024-07-05 | 36.1 | 36.2 | 34.9 | 35.7 | +0.06% | 91,479 | 325,248,487 |
| 2024-07-04 | 37.2 | 37.42 | 35.65 | 35.68 | -4.5% | 130,982 | 478,184,063 |
| 2024-07-03 | 37.17 | 38.25 | 35.88 | 37.36 | -0.03% | 173,559 | 645,601,165 |
| 2024-07-02 | 37.02 | 37.62 | 36.6 | 37.37 | +0.59% | 138,030 | 512,296,527 |
| 2024-07-01 | 36.57 | 37.33 | 35.54 | 37.15 | +1.7% | 141,271 | 519,543,631 |
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：