股票概览
47.41
+17.53%
+7.07
41.95
开盘价
47.98
最高价
41.95
最低价
153,957
成交量
数据更新至: 2024-09-30
技术指标
39.43
MA5 (5日均线)
36.93
MA10 (10日均线)
36.10
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 | 41.95 | 47.98 | 41.95 | 47.41 | +17.53% | 153,957 | 692,039,345 |
| 2024-09-27 | 37.84 | 40.8 | 37.84 | 40.34 | +7.4% | 76,636 | 302,520,078 |
| 2024-09-26 | 36.18 | 37.56 | 35.93 | 37.56 | +3.81% | 36,595 | 135,152,799 |
| 2024-09-25 | 35.83 | 37.08 | 35.83 | 36.18 | +1.49% | 37,674 | 137,656,851 |
| 2024-09-24 | 34.4 | 35.66 | 34.4 | 35.65 | +3.54% | 28,315 | 99,300,950 |
| 2024-09-23 | 35.29 | 35.48 | 34.31 | 34.43 | +0.12% | 19,771 | 68,640,517 |
| 2024-09-20 | 34.75 | 34.75 | 34 | 34.39 | -1.15% | 13,556 | 46,502,466 |
| 2024-09-19 | 34.37 | 35.09 | 33.9 | 34.79 | +1.84% | 16,871 | 58,426,041 |
| 2024-09-18 | 34.45 | 34.62 | 33.75 | 34.16 | -0.7% | 12,234 | 41,571,567 |
| 2024-09-13 | 34.89 | 35.06 | 34.38 | 34.4 | -1.09% | 11,088 | 38,376,467 |
| 2024-09-12 | 34.81 | 35.55 | 34.72 | 34.78 | +0.06% | 13,485 | 47,367,997 |
| 2024-09-11 | 34.7 | 35.05 | 34.37 | 34.76 | -0.09% | 15,511 | 53,905,981 |
| 2024-09-10 | 35.49 | 35.7 | 34.17 | 34.79 | -2.03% | 26,716 | 92,377,799 |
| 2024-09-09 | 34.91 | 36.06 | 34.9 | 35.51 | +2.04% | 30,622 | 109,169,040 |
| 2024-09-06 | 35.65 | 35.85 | 34.78 | 34.8 | -2.38% | 12,705 | 44,621,672 |
| 2024-09-05 | 35.36 | 35.89 | 35.35 | 35.65 | +1.16% | 9,581 | 34,169,553 |
| 2024-09-04 | 35.3 | 35.77 | 35.15 | 35.24 | -0.45% | 9,923 | 35,157,644 |
| 2024-09-03 | 35.5 | 35.95 | 35.22 | 35.4 | -0.56% | 12,198 | 43,314,533 |
| 2024-09-02 | 36.25 | 36.43 | 35.51 | 35.6 | -1.55% | 15,228 | 54,740,045 |
| 2024-08-30 | 35.87 | 36.73 | 35.48 | 36.16 | +0.78% | 20,950 | 75,860,822 |
| 2024-08-29 | 35.08 | 35.94 | 34.88 | 35.88 | +2.25% | 17,115 | 60,922,023 |
| 2024-08-28 | 34.73 | 35.35 | 34.38 | 35.09 | +0.43% | 10,502 | 36,734,447 |
| 2024-08-27 | 34.69 | 35.38 | 34.69 | 34.94 | +0.32% | 13,374 | 46,797,243 |
| 2024-08-26 | 34.61 | 34.99 | 34.16 | 34.83 | +0.69% | 12,618 | 43,709,791 |
| 2024-08-23 | 34.77 | 34.89 | 34.34 | 34.59 | -0.46% | 12,728 | 43,965,823 |
| 2024-08-22 | 35.59 | 35.79 | 34.74 | 34.75 | -2.44% | 20,027 | 70,283,198 |
| 2024-08-21 | 35.93 | 36.38 | 35.58 | 35.62 | -1.38% | 15,733 | 56,550,532 |
| 2024-08-20 | 36.71 | 37.02 | 36.11 | 36.12 | -1.61% | 20,615 | 75,163,853 |
| 2024-08-19 | 37.1 | 37.33 | 36.6 | 36.71 | -1.05% | 22,718 | 83,646,396 |
| 2024-08-16 | 36.41 | 37.39 | 36.06 | 37.1 | +1.37% | 34,384 | 126,462,997 |
| 2024-08-15 | 36.38 | 36.87 | 36.07 | 36.6 | +1.41% | 26,178 | 95,676,412 |
| 2024-08-14 | 36.2 | 36.47 | 35.69 | 36.09 | -0.72% | 22,828 | 82,326,854 |
| 2024-08-13 | 37.3 | 37.4 | 35.94 | 36.35 | -3.63% | 45,088 | 164,320,659 |
| 2024-08-12 | 36.8 | 38.64 | 36.65 | 37.72 | +5.19% | 68,364 | 258,125,675 |
| 2024-08-09 | 36.57 | 36.87 | 35.83 | 35.86 | -2.5% | 19,854 | 71,947,125 |
| 2024-08-08 | 36.31 | 37.34 | 36.2 | 36.78 | +1.46% | 25,382 | 93,635,233 |
| 2024-08-07 | 36.72 | 36.75 | 36.12 | 36.25 | -1.23% | 14,469 | 52,670,753 |
| 2024-08-06 | 36.5 | 37.04 | 36.18 | 36.7 | +2.43% | 19,795 | 72,436,254 |
| 2024-08-05 | 36.27 | 37.16 | 35.73 | 35.83 | -1.35% | 25,139 | 91,571,753 |
| 2024-08-02 | 36.08 | 37.2 | 36.02 | 36.32 | +0.36% | 23,615 | 86,773,577 |
| 2024-08-01 | 36.13 | 36.65 | 35.85 | 36.19 | +0.25% | 16,775 | 60,680,205 |
| 2024-07-31 | 34.3 | 36.12 | 34.14 | 36.1 | +5.28% | 29,151 | 103,530,226 |
| 2024-07-30 | 34.23 | 34.45 | 34.01 | 34.29 | +0.38% | 10,110 | 34,628,487 |
| 2024-07-29 | 34.7 | 34.7 | 34.01 | 34.16 | -1.1% | 8,364 | 28,591,136 |
| 2024-07-26 | 34.39 | 34.8 | 34.32 | 34.54 | +0.61% | 10,142 | 35,024,395 |
| 2024-07-25 | 34.14 | 34.8 | 33.83 | 34.33 | +0.44% | 11,496 | 39,470,104 |
| 2024-07-24 | 34.78 | 34.89 | 34.01 | 34.18 | -1.47% | 12,941 | 44,488,830 |
| 2024-07-23 | 35.74 | 35.96 | 34.67 | 34.69 | -2.86% | 12,574 | 44,339,752 |
| 2024-07-22 | 35.81 | 35.95 | 35.44 | 35.71 | -0.28% | 13,487 | 48,189,001 |
| 2024-07-19 | 35.21 | 35.85 | 35.02 | 35.81 | +1.27% | 14,784 | 52,542,189 |
| 2024-07-18 | 35.21 | 35.5 | 34.7 | 35.36 | -0.23% | 14,312 | 50,411,319 |
| 2024-07-17 | 35.25 | 35.56 | 35.08 | 35.44 | +0.4% | 18,290 | 64,714,190 |
| 2024-07-16 | 34.9 | 35.4 | 34.75 | 35.3 | +0.89% | 11,073 | 38,887,402 |
| 2024-07-15 | 35.78 | 35.78 | 34.91 | 34.99 | -1.55% | 11,704 | 41,124,024 |
| 2024-07-12 | 35.59 | 35.8 | 35.34 | 35.54 | 0% | 16,390 | 58,343,991 |
| 2024-07-11 | 35.38 | 35.76 | 35.01 | 35.54 | +2.16% | 20,764 | 73,595,480 |
| 2024-07-10 | 34.26 | 35.16 | 34.02 | 34.79 | +0.99% | 13,531 | 47,021,374 |
| 2024-07-09 | 33.7 | 34.56 | 33.33 | 34.45 | +2.23% | 18,383 | 62,513,522 |
| 2024-07-08 | 34.55 | 34.75 | 33.58 | 33.7 | -2.85% | 13,564 | 46,098,193 |
| 2024-07-05 | 33.6 | 34.95 | 33.41 | 34.69 | +2.6% | 15,890 | 54,497,110 |
| 2024-07-04 | 34.81 | 35.05 | 33.74 | 33.81 | -3.1% | 19,090 | 65,299,854 |
| 2024-07-03 | 35.07 | 35.39 | 34.8 | 34.89 | -0.51% | 13,001 | 45,569,181 |
| 2024-07-02 | 35.26 | 35.65 | 34.82 | 35.07 | -0.2% | 14,547 | 51,126,762 |
| 2024-07-01 | 35.06 | 35.37 | 34.56 | 35.14 | +0.37% | 13,881 | 48,576,189 |
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：