股票概览
42.28
+14.74%
+5.43
38.74
开盘价
42.6
最高价
37.4
最低价
184,139
成交量
数据更新至: 2024-09-30
技术指标
36.82
MA5 (5日均线)
36.06
MA10 (10日均线)
34.68
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 | 38.74 | 42.6 | 37.4 | 42.28 | +14.74% | 184,139 | 737,774,095 |
| 2024-09-27 | 35.3 | 37.38 | 35.27 | 36.85 | +5.41% | 110,914 | 403,162,235 |
| 2024-09-26 | 34.85 | 35.04 | 34.07 | 34.96 | -1.33% | 103,927 | 358,893,959 |
| 2024-09-25 | 34.8 | 36.1 | 34.62 | 35.43 | +2.4% | 100,040 | 355,741,464 |
| 2024-09-24 | 35.66 | 36.09 | 33.9 | 34.6 | -3.11% | 160,845 | 556,271,605 |
| 2024-09-23 | 35.42 | 36.25 | 35.33 | 35.71 | +1.02% | 38,173 | 136,384,098 |
| 2024-09-20 | 35.39 | 35.75 | 35.12 | 35.35 | -0.37% | 54,046 | 191,467,711 |
| 2024-09-19 | 35.19 | 35.77 | 34.91 | 35.48 | +1.43% | 41,543 | 147,204,437 |
| 2024-09-18 | 35.1 | 35.28 | 34.48 | 34.98 | -0.03% | 31,429 | 109,329,469 |
| 2024-09-13 | 34.6 | 35.67 | 34.48 | 34.99 | +1.21% | 43,276 | 152,500,430 |
| 2024-09-12 | 34.5 | 34.85 | 34.27 | 34.57 | -0.37% | 36,367 | 125,842,558 |
| 2024-09-11 | 34.14 | 34.77 | 33.66 | 34.7 | +1.76% | 51,320 | 176,874,042 |
| 2024-09-10 | 33.34 | 34.18 | 33.03 | 34.1 | +2.71% | 47,590 | 160,640,690 |
| 2024-09-09 | 32.5 | 33.6 | 32.5 | 33.2 | +1.84% | 46,223 | 153,651,966 |
| 2024-09-06 | 33.81 | 33.98 | 32.52 | 32.6 | -3.24% | 30,846 | 101,539,148 |
| 2024-09-05 | 33.04 | 34.13 | 32.78 | 33.69 | +1.48% | 48,325 | 162,579,023 |
| 2024-09-04 | 32.33 | 33.67 | 32.18 | 33.2 | +2.69% | 57,642 | 190,982,726 |
| 2024-09-03 | 31.77 | 32.36 | 31.53 | 32.33 | +2.12% | 38,730 | 124,274,555 |
| 2024-09-02 | 32.92 | 32.95 | 31.43 | 31.66 | -3.97% | 71,163 | 226,709,746 |
| 2024-08-30 | 32.62 | 33.37 | 32.62 | 32.97 | +0.58% | 54,677 | 180,837,263 |
| 2024-08-29 | 32.28 | 32.96 | 32.08 | 32.78 | +1.36% | 43,040 | 140,322,369 |
| 2024-08-28 | 32.35 | 32.59 | 31.7 | 32.34 | +0.03% | 46,294 | 148,450,461 |
| 2024-08-27 | 32.37 | 33 | 31.95 | 32.33 | +1.6% | 56,894 | 184,181,090 |
| 2024-08-26 | 33.05 | 33.06 | 31.6 | 31.82 | -3.58% | 63,504 | 203,118,272 |
| 2024-08-23 | 32.25 | 33.18 | 32.23 | 33 | +2.01% | 35,602 | 117,109,967 |
| 2024-08-22 | 32.51 | 32.6 | 32.14 | 32.35 | -0.15% | 24,533 | 79,414,241 |
| 2024-08-21 | 32.41 | 33.05 | 32.32 | 32.4 | -0.43% | 34,425 | 112,451,452 |
| 2024-08-20 | 32.66 | 32.9 | 32.36 | 32.54 | -0.49% | 21,107 | 68,675,509 |
| 2024-08-19 | 32.64 | 33.5 | 32.45 | 32.7 | -0.06% | 28,406 | 93,671,334 |
| 2024-08-16 | 32.4 | 33.07 | 32.23 | 32.72 | +1.71% | 37,009 | 120,786,325 |
| 2024-08-15 | 32.2 | 32.93 | 31.9 | 32.17 | -0.71% | 40,921 | 132,245,286 |
| 2024-08-14 | 32.84 | 32.95 | 32.33 | 32.4 | -1.34% | 22,853 | 74,329,362 |
| 2024-08-13 | 32.84 | 33.18 | 32.42 | 32.84 | +0.12% | 26,124 | 85,296,672 |
| 2024-08-12 | 32.33 | 33.41 | 32.18 | 32.8 | +1.49% | 34,108 | 112,368,511 |
| 2024-08-09 | 32.51 | 33.18 | 32.24 | 32.32 | -1.61% | 27,741 | 90,319,532 |
| 2024-08-08 | 32.5 | 33.25 | 32.32 | 32.85 | +0.86% | 35,146 | 115,502,135 |
| 2024-08-07 | 32.09 | 32.76 | 31.75 | 32.57 | +1.5% | 48,387 | 156,539,559 |
| 2024-08-06 | 32.85 | 33 | 31.74 | 32.09 | -1.23% | 74,411 | 238,827,318 |
| 2024-08-05 | 33.2 | 34.05 | 32.48 | 32.49 | -3.01% | 54,229 | 178,899,863 |
| 2024-08-02 | 33.22 | 34.26 | 32.88 | 33.5 | +0.69% | 43,626 | 147,075,684 |
| 2024-08-01 | 33.95 | 34.09 | 33.17 | 33.27 | -1.19% | 47,977 | 160,634,939 |
| 2024-07-31 | 33.39 | 34.1 | 33 | 33.67 | +1.42% | 53,889 | 181,092,234 |
| 2024-07-30 | 33.77 | 33.9 | 33 | 33.2 | -1.69% | 33,781 | 112,743,661 |
| 2024-07-29 | 34.39 | 34.75 | 33.6 | 33.77 | -1.97% | 37,028 | 126,226,433 |
| 2024-07-26 | 34.8 | 34.98 | 34.17 | 34.45 | -0.35% | 33,852 | 116,857,810 |
| 2024-07-25 | 35.25 | 35.27 | 34.45 | 34.57 | -1.37% | 29,299 | 101,649,032 |
| 2024-07-24 | 35.43 | 35.61 | 34.9 | 35.05 | -1.02% | 38,396 | 135,213,405 |
| 2024-07-23 | 37.35 | 37.42 | 35.3 | 35.41 | -4.76% | 66,359 | 238,026,903 |
| 2024-07-22 | 37.75 | 38.09 | 37.01 | 37.18 | -1.9% | 46,911 | 175,481,474 |
| 2024-07-19 | 37.57 | 38.09 | 37.53 | 37.9 | +0.45% | 39,177 | 148,248,962 |
| 2024-07-18 | 38.48 | 38.57 | 37.22 | 37.73 | -2.53% | 58,203 | 219,378,576 |
| 2024-07-17 | 38.79 | 39.43 | 38.63 | 38.71 | -0.72% | 39,081 | 152,206,617 |
| 2024-07-16 | 38.13 | 39.03 | 37.77 | 38.99 | +2.26% | 54,708 | 211,212,037 |
| 2024-07-15 | 39 | 39 | 37.7 | 38.13 | -0.55% | 64,973 | 248,690,331 |
| 2024-07-12 | 37.2 | 38.65 | 37.06 | 38.34 | +2.65% | 45,474 | 173,155,129 |
| 2024-07-11 | 37.46 | 37.58 | 36.86 | 37.35 | +0.67% | 30,966 | 115,315,972 |
| 2024-07-10 | 36.86 | 37.57 | 36.66 | 37.1 | +0.46% | 36,060 | 133,750,613 |
| 2024-07-09 | 36.23 | 37.12 | 35.9 | 36.93 | +1.46% | 58,725 | 215,596,815 |
| 2024-07-08 | 35.43 | 37.1 | 35.2 | 36.4 | +3.17% | 63,693 | 233,079,011 |
| 2024-07-05 | 34.72 | 35.58 | 34.41 | 35.28 | +1.26% | 35,484 | 124,339,670 |
| 2024-07-04 | 34.39 | 35.32 | 33.91 | 34.84 | +1.93% | 46,468 | 161,790,715 |
| 2024-07-03 | 35.1 | 35.46 | 34.08 | 34.18 | -2.73% | 53,788 | 184,889,112 |
| 2024-07-02 | 35.54 | 35.86 | 34.93 | 35.14 | -0.45% | 51,465 | 181,635,085 |
| 2024-07-01 | 36.12 | 36.68 | 32.8 | 35.3 | -4% | 112,143 | 388,237,163 |
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：