股票概览
42.9
+17.57%
+6.41
37.82
开盘价
43.05
最高价
37.12
最低价
148,940
成交量
数据更新至: 2024-09-30
技术指标
35.70
MA5 (5日均线)
33.48
MA10 (10日均线)
33.00
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 | 37.82 | 43.05 | 37.12 | 42.9 | +17.57% | 148,940 | 594,343,209 |
| 2024-09-27 | 34.83 | 37 | 34.3 | 36.49 | +7.1% | 89,450 | 319,921,425 |
| 2024-09-26 | 32.39 | 34.08 | 32.29 | 34.07 | +4.99% | 60,046 | 200,370,138 |
| 2024-09-25 | 33 | 33.49 | 32.45 | 32.45 | -0.4% | 47,426 | 156,583,328 |
| 2024-09-24 | 31.34 | 32.59 | 31 | 32.58 | +4.76% | 39,053 | 124,683,010 |
| 2024-09-23 | 31.33 | 31.67 | 31.04 | 31.1 | -0.7% | 15,243 | 47,639,187 |
| 2024-09-20 | 31.64 | 31.85 | 30.95 | 31.32 | -0.98% | 18,893 | 59,111,514 |
| 2024-09-19 | 31.47 | 32.1 | 30.95 | 31.63 | +1.9% | 25,476 | 80,410,795 |
| 2024-09-18 | 31.28 | 31.47 | 30.47 | 31.04 | -0.58% | 21,826 | 67,351,288 |
| 2024-09-13 | 31.88 | 32.16 | 31.22 | 31.22 | -2.28% | 27,185 | 86,061,611 |
| 2024-09-12 | 32.8 | 33.06 | 31.9 | 31.95 | -2.05% | 23,894 | 77,495,226 |
| 2024-09-11 | 32.79 | 32.79 | 32.34 | 32.62 | -0.79% | 20,123 | 65,505,356 |
| 2024-09-10 | 32.35 | 33.1 | 31.81 | 32.88 | +1.76% | 29,783 | 96,630,090 |
| 2024-09-09 | 31.8 | 32.67 | 31.7 | 32.31 | +0.72% | 22,566 | 72,861,852 |
| 2024-09-06 | 32.97 | 33.12 | 32.01 | 32.08 | -2.73% | 30,250 | 98,184,494 |
| 2024-09-05 | 32.56 | 33.34 | 32.56 | 32.98 | +1.38% | 30,733 | 101,335,955 |
| 2024-09-04 | 31.8 | 33.08 | 31.7 | 32.53 | +1.02% | 36,862 | 119,990,882 |
| 2024-09-03 | 31.76 | 32.66 | 31.67 | 32.2 | +1.19% | 31,422 | 101,417,142 |
| 2024-09-02 | 33.55 | 33.82 | 31.8 | 31.82 | -5.77% | 54,884 | 179,207,912 |
| 2024-08-30 | 32.44 | 34.35 | 32.42 | 33.77 | +3.34% | 63,934 | 215,008,016 |
| 2024-08-29 | 32.08 | 33.18 | 31.94 | 32.68 | +2.03% | 57,395 | 187,793,774 |
| 2024-08-28 | 32.07 | 32.3 | 31.72 | 32.03 | -0.28% | 23,163 | 74,159,188 |
| 2024-08-27 | 32.54 | 32.82 | 32 | 32.12 | -1.92% | 26,594 | 85,968,074 |
| 2024-08-26 | 33.13 | 33.39 | 32.37 | 32.75 | -1.09% | 35,944 | 117,661,524 |
| 2024-08-23 | 34.09 | 34.09 | 33 | 33.11 | -2.9% | 41,310 | 137,561,908 |
| 2024-08-22 | 34.76 | 35 | 33.98 | 34.1 | -2.57% | 43,155 | 148,053,255 |
| 2024-08-21 | 36.18 | 36.35 | 34.81 | 35 | -3.18% | 53,654 | 190,156,620 |
| 2024-08-20 | 36.56 | 36.78 | 36.03 | 36.15 | -0.63% | 33,955 | 123,433,691 |
| 2024-08-19 | 36.22 | 37.19 | 36.22 | 36.38 | -1.44% | 44,860 | 164,142,481 |
| 2024-08-16 | 38.61 | 38.88 | 36.83 | 36.91 | -4.1% | 102,006 | 383,377,935 |
| 2024-08-15 | 38.35 | 39.9 | 38.13 | 38.49 | -0.57% | 79,380 | 308,703,075 |
| 2024-08-14 | 39.9 | 40.5 | 38.64 | 38.71 | -3.97% | 76,397 | 302,889,073 |
| 2024-08-13 | 39.7 | 41.26 | 38.87 | 40.31 | +0.4% | 92,454 | 370,585,199 |
| 2024-08-12 | 39.17 | 40.99 | 39.01 | 40.15 | -0.05% | 79,793 | 319,892,280 |
| 2024-08-09 | 40.88 | 42.33 | 40.1 | 40.17 | -0.02% | 129,081 | 531,338,348 |
| 2024-08-08 | 38.05 | 41.6 | 37.3 | 40.18 | +3.99% | 140,894 | 557,656,956 |
| 2024-08-07 | 39.15 | 39.6 | 38.41 | 38.64 | -1.73% | 72,212 | 280,952,499 |
| 2024-08-06 | 39.41 | 39.78 | 38.3 | 39.32 | +2.56% | 100,711 | 393,437,523 |
| 2024-08-05 | 41.28 | 41.28 | 38.28 | 38.34 | -9.34% | 153,426 | 608,029,342 |
| 2024-08-02 | 40.75 | 43.37 | 40.51 | 42.29 | +1.17% | 167,916 | 704,999,234 |
| 2024-08-01 | 38.45 | 43.72 | 38.38 | 41.8 | +7.65% | 211,377 | 872,185,969 |
| 2024-07-31 | 38.23 | 39.17 | 37.8 | 38.83 | -0.94% | 142,072 | 546,525,282 |
| 2024-07-30 | 34.74 | 39.8 | 34.28 | 39.2 | +12% | 173,081 | 656,314,566 |
| 2024-07-29 | 35.97 | 35.97 | 35 | 35 | -1.57% | 42,673 | 151,452,281 |
| 2024-07-26 | 34.36 | 35.96 | 34.36 | 35.56 | +2.33% | 52,978 | 186,913,230 |
| 2024-07-25 | 33.82 | 35.19 | 33.63 | 34.75 | +1.52% | 40,720 | 140,790,050 |
| 2024-07-24 | 34.16 | 35.15 | 34.1 | 34.23 | -0.23% | 44,724 | 154,593,792 |
| 2024-07-23 | 35.72 | 35.85 | 34.28 | 34.31 | -4.32% | 54,343 | 190,156,955 |
| 2024-07-22 | 36 | 36.55 | 35.64 | 35.86 | -0.72% | 58,527 | 210,821,180 |
| 2024-07-19 | 35.46 | 36.78 | 35.13 | 36.12 | +1.89% | 103,183 | 373,210,771 |
| 2024-07-18 | 34 | 35.45 | 33.69 | 35.45 | +2.96% | 74,829 | 259,867,684 |
| 2024-07-17 | 34.99 | 35.49 | 34.43 | 34.43 | -2.27% | 55,597 | 194,209,556 |
| 2024-07-16 | 34.6 | 35.43 | 34.26 | 35.23 | +1.03% | 66,882 | 233,629,522 |
| 2024-07-15 | 34.95 | 35.73 | 34.51 | 34.87 | -0.09% | 68,614 | 240,613,638 |
| 2024-07-12 | 33.74 | 34.97 | 33.43 | 34.9 | +2.17% | 75,138 | 257,882,820 |
| 2024-07-11 | 34.53 | 35 | 33.47 | 34.16 | +0.92% | 62,171 | 211,945,427 |
| 2024-07-10 | 33.8 | 34.25 | 33.6 | 33.85 | -0.44% | 53,024 | 179,784,189 |
| 2024-07-09 | 32.5 | 34.28 | 32.22 | 34 | +3.91% | 90,858 | 304,798,193 |
| 2024-07-08 | 30.62 | 34.67 | 30.53 | 32.72 | +6.86% | 105,965 | 347,692,454 |
| 2024-07-05 | 30.88 | 31.14 | 30.02 | 30.62 | -0.62% | 30,293 | 92,437,532 |
| 2024-07-04 | 32.08 | 32.43 | 30.75 | 30.81 | -4.32% | 38,248 | 120,405,091 |
| 2024-07-03 | 31.96 | 32.75 | 31.13 | 32.2 | +0.75% | 43,184 | 138,121,326 |
| 2024-07-02 | 32.64 | 32.79 | 31.73 | 31.96 | -2.14% | 28,580 | 92,043,041 |
| 2024-07-01 | 32.8 | 33.13 | 31.46 | 32.66 | -0.76% | 43,581 | 140,479,306 |
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：