股票概览
42.76
+12.76%
+4.84
39.66
开盘价
42.91
最高价
38.71
最低价
17,015
成交量
数据更新至: 2024-09-30
技术指标
37.76
MA5 (5日均线)
36.02
MA10 (10日均线)
35.03
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 | 39.66 | 42.91 | 38.71 | 42.76 | +12.76% | 17,015 | 69,754,670 |
| 2024-09-27 | 36.58 | 38.58 | 36.58 | 37.92 | +4.18% | 6,780 | 25,461,115 |
| 2024-09-26 | 35.56 | 36.48 | 35.56 | 36.4 | +1.42% | 3,776 | 13,665,729 |
| 2024-09-25 | 36.38 | 36.5 | 35.81 | 35.89 | +0.11% | 4,897 | 17,678,947 |
| 2024-09-24 | 34.68 | 37.8 | 34.52 | 35.85 | +3.52% | 5,823 | 20,893,363 |
| 2024-09-23 | 34.61 | 34.83 | 34.4 | 34.63 | +0.06% | 1,189 | 4,110,269 |
| 2024-09-20 | 34.25 | 34.66 | 34.05 | 34.61 | -0.17% | 1,454 | 5,001,304 |
| 2024-09-19 | 33.58 | 34.94 | 33.58 | 34.67 | +2% | 2,643 | 9,148,193 |
| 2024-09-18 | 33.5 | 34.15 | 32.88 | 33.99 | +1.49% | 2,034 | 6,799,388 |
| 2024-09-13 | 34.67 | 34.67 | 33.49 | 33.49 | -1.64% | 1,090 | 3,671,877 |
| 2024-09-12 | 34.16 | 34.48 | 34.04 | 34.05 | -0.96% | 875 | 2,996,962 |
| 2024-09-11 | 34.2 | 34.5 | 33.72 | 34.38 | +0.53% | 1,070 | 3,669,015 |
| 2024-09-10 | 33.71 | 34.22 | 33.51 | 34.2 | +1.48% | 1,005 | 3,406,779 |
| 2024-09-09 | 33.3 | 33.95 | 33.05 | 33.7 | +0.24% | 1,131 | 3,795,761 |
| 2024-09-06 | 34.23 | 34.32 | 33.58 | 33.62 | -1.75% | 1,608 | 5,438,912 |
| 2024-09-05 | 34.5 | 34.5 | 34.08 | 34.22 | +0.23% | 1,066 | 3,654,539 |
| 2024-09-04 | 34.39 | 34.5 | 34.04 | 34.14 | -0.81% | 1,180 | 4,041,661 |
| 2024-09-03 | 33.58 | 34.45 | 33.3 | 34.42 | +2.59% | 2,669 | 9,079,833 |
| 2024-09-02 | 34.27 | 34.41 | 33.5 | 33.55 | -1.9% | 2,473 | 8,421,878 |
| 2024-08-30 | 33.94 | 34.62 | 33.63 | 34.2 | +1.06% | 3,285 | 11,257,764 |
| 2024-08-29 | 33.2 | 34 | 33.19 | 33.84 | +0.48% | 2,016 | 6,802,249 |
| 2024-08-28 | 33.21 | 33.9 | 33.01 | 33.68 | +0.69% | 2,100 | 7,067,733 |
| 2024-08-27 | 33 | 33.47 | 32.71 | 33.45 | +1.24% | 2,868 | 9,513,773 |
| 2024-08-26 | 33.12 | 33.46 | 32.62 | 33.04 | -0.48% | 3,274 | 10,807,720 |
| 2024-08-23 | 33.83 | 34.2 | 33.01 | 33.2 | -2.15% | 4,774 | 15,993,018 |
| 2024-08-22 | 36.05 | 36.08 | 33.86 | 33.93 | -6.86% | 10,267 | 35,543,264 |
| 2024-08-21 | 39 | 39.01 | 35.8 | 36.43 | -5.08% | 14,411 | 53,278,988 |
| 2024-08-20 | 37.15 | 39.44 | 37 | 38.38 | +1.67% | 14,107 | 53,635,354 |
| 2024-08-19 | 36.45 | 37.87 | 35.32 | 37.75 | +0.4% | 14,680 | 53,832,370 |
| 2024-08-16 | 36.58 | 37.92 | 36.35 | 37.6 | +2.99% | 9,808 | 36,531,518 |
| 2024-08-15 | 35.61 | 36.65 | 35.4 | 36.51 | +1.9% | 5,386 | 19,456,670 |
| 2024-08-14 | 35.47 | 36.15 | 35.36 | 35.83 | +1.04% | 2,099 | 7,493,042 |
| 2024-08-13 | 35.08 | 35.57 | 34.81 | 35.46 | +1.31% | 1,167 | 4,105,948 |
| 2024-08-12 | 35.36 | 35.36 | 34.81 | 35 | -0.96% | 1,567 | 5,488,180 |
| 2024-08-09 | 35.69 | 35.86 | 35.1 | 35.34 | +0.08% | 2,129 | 7,565,127 |
| 2024-08-08 | 35 | 35.32 | 34.35 | 35.31 | +0.89% | 2,363 | 8,237,856 |
| 2024-08-07 | 34.86 | 35.19 | 34.78 | 35 | +0.03% | 930 | 3,256,464 |
| 2024-08-06 | 34.47 | 35.18 | 34.47 | 34.99 | +1.57% | 1,387 | 4,841,375 |
| 2024-08-05 | 34.94 | 35.43 | 34.42 | 34.45 | -1.91% | 2,053 | 7,151,471 |
| 2024-08-02 | 35.77 | 35.8 | 35.12 | 35.12 | -1.82% | 1,207 | 4,284,102 |
| 2024-08-01 | 35.98 | 36.23 | 35.57 | 35.77 | -0.45% | 2,534 | 9,083,515 |
| 2024-07-31 | 35.63 | 36.37 | 35.42 | 35.93 | +1.35% | 3,650 | 13,141,597 |
| 2024-07-30 | 34.94 | 35.85 | 34.84 | 35.45 | +0.45% | 1,217 | 4,322,176 |
| 2024-07-29 | 35.28 | 35.59 | 34.65 | 35.29 | +0.17% | 1,485 | 5,245,166 |
| 2024-07-26 | 34.51 | 35.43 | 34.33 | 35.23 | +2.09% | 1,873 | 6,581,911 |
| 2024-07-25 | 33.68 | 34.83 | 33.68 | 34.51 | +1.05% | 1,099 | 3,789,820 |
| 2024-07-24 | 35.25 | 35.26 | 34 | 34.15 | -3.07% | 2,136 | 7,367,324 |
| 2024-07-23 | 35.65 | 35.96 | 35.21 | 35.23 | -1.98% | 949 | 3,378,170 |
| 2024-07-22 | 35.78 | 36.2 | 35.51 | 35.94 | +0.25% | 993 | 3,563,172 |
| 2024-07-19 | 35.2 | 36.18 | 35.2 | 35.85 | +1.5% | 1,793 | 6,416,533 |
| 2024-07-18 | 36.69 | 36.69 | 34.9 | 35.32 | -1.37% | 2,402 | 8,494,890 |
| 2024-07-17 | 35.83 | 36.27 | 35.41 | 35.81 | -1% | 1,281 | 4,580,018 |
| 2024-07-16 | 36.19 | 36.47 | 35.84 | 36.17 | -0.41% | 1,242 | 4,495,964 |
| 2024-07-15 | 36.7 | 36.89 | 36.19 | 36.32 | -1.01% | 1,266 | 4,608,041 |
| 2024-07-12 | 36.7 | 36.85 | 36.34 | 36.69 | 0% | 1,216 | 4,453,925 |
| 2024-07-11 | 36.1 | 36.75 | 35.84 | 36.69 | +2.95% | 2,356 | 8,582,015 |
| 2024-07-10 | 37.48 | 37.48 | 35.5 | 35.64 | +1.28% | 2,871 | 10,375,366 |
| 2024-07-09 | 34.6 | 35.2 | 34.15 | 35.19 | +1.35% | 2,148 | 7,466,081 |
| 2024-07-08 | 36 | 36.14 | 34.48 | 34.72 | -4.17% | 3,573 | 12,532,268 |
| 2024-07-05 | 35.97 | 36.65 | 35.61 | 36.23 | -0.06% | 2,243 | 8,114,187 |
| 2024-07-04 | 37.6 | 37.91 | 36.18 | 36.25 | -3.15% | 2,571 | 9,457,643 |
| 2024-07-03 | 37.35 | 37.9 | 37.26 | 37.43 | +0.75% | 2,898 | 10,881,526 |
| 2024-07-02 | 37.02 | 37.58 | 37.02 | 37.15 | -0.16% | 1,047 | 3,902,453 |
| 2024-07-01 | 36.7 | 37.38 | 36.4 | 37.21 | +1.44% | 1,155 | 4,259,933 |
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：