股票概览
40.5
+16.75%
+5.81
36
开盘价
40.91
最高价
36
最低价
52,945
成交量
数据更新至: 2024-09-30
技术指标
34.18
MA5 (5日均线)
32.41
MA10 (10日均线)
32.14
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 | 36 | 40.91 | 36 | 40.5 | +16.75% | 52,945 | 204,375,282 |
| 2024-09-27 | 33.21 | 34.98 | 32.93 | 34.69 | +5.38% | 21,798 | 74,118,248 |
| 2024-09-26 | 31.48 | 33.99 | 31.22 | 32.92 | +4.71% | 15,570 | 50,471,107 |
| 2024-09-25 | 31.6 | 32.23 | 31.37 | 31.44 | +0.22% | 10,284 | 32,743,370 |
| 2024-09-24 | 30.81 | 31.45 | 30.25 | 31.37 | +2.38% | 8,437 | 26,103,806 |
| 2024-09-23 | 30.31 | 30.85 | 30.19 | 30.64 | +0.82% | 4,072 | 12,466,876 |
| 2024-09-20 | 30.68 | 30.96 | 30.3 | 30.39 | -0.95% | 4,419 | 13,506,126 |
| 2024-09-19 | 30.3 | 30.8 | 30 | 30.68 | +0.92% | 5,277 | 16,117,359 |
| 2024-09-18 | 30.82 | 31.19 | 30 | 30.4 | -2.09% | 10,212 | 31,094,170 |
| 2024-09-13 | 31.15 | 32.5 | 30.71 | 31.05 | +0.16% | 10,945 | 34,542,466 |
| 2024-09-12 | 30.93 | 31.36 | 30.8 | 31 | +0.03% | 4,145 | 12,887,789 |
| 2024-09-11 | 31.55 | 31.57 | 30.8 | 30.99 | -1.49% | 4,215 | 13,111,644 |
| 2024-09-10 | 31.22 | 31.6 | 30.87 | 31.46 | +1.39% | 5,488 | 17,132,115 |
| 2024-09-09 | 30.75 | 31.5 | 30.75 | 31.03 | -0.19% | 5,543 | 17,248,328 |
| 2024-09-06 | 32.6 | 32.6 | 31.09 | 31.09 | -3.45% | 8,376 | 26,393,106 |
| 2024-09-05 | 32.3 | 32.96 | 32.15 | 32.2 | -1.04% | 6,291 | 20,357,798 |
| 2024-09-04 | 32.85 | 32.86 | 32.3 | 32.54 | -0.88% | 5,305 | 17,298,050 |
| 2024-09-03 | 32.66 | 33 | 32.4 | 32.83 | +0.74% | 5,545 | 18,124,836 |
| 2024-09-02 | 33.1 | 33.25 | 32.55 | 32.59 | -1% | 7,542 | 24,725,444 |
| 2024-08-30 | 32.15 | 33.4 | 32.15 | 32.92 | +2.11% | 11,874 | 39,113,001 |
| 2024-08-29 | 31.99 | 32.43 | 31.75 | 32.24 | +0.66% | 6,908 | 22,218,190 |
| 2024-08-28 | 31.93 | 32.6 | 31.84 | 32.03 | -0.28% | 6,612 | 21,275,457 |
| 2024-08-27 | 33.19 | 33.19 | 32.11 | 32.12 | -1.65% | 6,729 | 21,826,958 |
| 2024-08-26 | 33.18 | 33.4 | 32.02 | 32.66 | -2.36% | 11,998 | 39,177,598 |
| 2024-08-23 | 33.5 | 33.8 | 32.9 | 33.45 | +1.52% | 9,386 | 31,325,210 |
| 2024-08-22 | 33.59 | 33.81 | 32.9 | 32.95 | -1.88% | 5,855 | 19,394,023 |
| 2024-08-21 | 33.66 | 34.35 | 33.49 | 33.58 | -0.42% | 8,511 | 28,817,384 |
| 2024-08-20 | 33.8 | 34.39 | 33.51 | 33.72 | -0.21% | 8,019 | 27,286,981 |
| 2024-08-19 | 34.12 | 34.3 | 33.47 | 33.79 | -1.52% | 9,603 | 32,419,811 |
| 2024-08-16 | 34.84 | 34.9 | 33.95 | 34.31 | -1.12% | 11,644 | 40,030,167 |
| 2024-08-15 | 34.75 | 34.97 | 34.1 | 34.7 | -0.34% | 10,073 | 34,808,279 |
| 2024-08-14 | 35 | 35.58 | 34.43 | 34.82 | -0.46% | 11,722 | 41,029,604 |
| 2024-08-13 | 34.01 | 35 | 33.22 | 34.98 | +0.14% | 20,596 | 70,035,718 |
| 2024-08-12 | 33.82 | 36.8 | 33.58 | 34.93 | +3.28% | 30,238 | 105,867,442 |
| 2024-08-09 | 33.05 | 34.48 | 33.05 | 33.82 | +2.52% | 13,319 | 45,219,599 |
| 2024-08-08 | 32.92 | 33.17 | 32.29 | 32.99 | +0.7% | 8,438 | 27,624,504 |
| 2024-08-07 | 31.74 | 33.47 | 31.65 | 32.76 | +3.74% | 10,178 | 33,274,930 |
| 2024-08-06 | 31.5 | 31.86 | 31 | 31.58 | +1.77% | 5,351 | 16,805,803 |
| 2024-08-05 | 31.9 | 32.12 | 30.59 | 31.03 | -2.73% | 6,498 | 20,368,206 |
| 2024-08-02 | 32.68 | 32.8 | 31.79 | 31.9 | -2.42% | 8,279 | 26,702,066 |
| 2024-08-01 | 32.45 | 32.88 | 32.31 | 32.69 | +0.99% | 7,520 | 24,562,287 |
| 2024-07-31 | 31.5 | 32.48 | 31.06 | 32.37 | +3.58% | 8,822 | 28,203,418 |
| 2024-07-30 | 31.52 | 31.85 | 31.01 | 31.25 | -0.86% | 5,701 | 17,851,570 |
| 2024-07-29 | 31 | 31.78 | 30.91 | 31.52 | +1.35% | 7,954 | 24,977,844 |
| 2024-07-26 | 30.58 | 31.6 | 30.54 | 31.1 | +1.73% | 10,312 | 32,095,374 |
| 2024-07-25 | 31.39 | 32.67 | 30.56 | 30.57 | -3.96% | 12,410 | 38,345,084 |
| 2024-07-24 | 33.06 | 33.72 | 31.61 | 31.83 | -4.87% | 15,342 | 49,609,751 |
| 2024-07-23 | 33.8 | 34.57 | 33.2 | 33.46 | -1.04% | 11,272 | 38,256,808 |
| 2024-07-22 | 33.84 | 34.38 | 33.33 | 33.81 | -0.56% | 5,889 | 20,039,957 |
| 2024-07-19 | 34.22 | 34.45 | 33.65 | 34 | -0.67% | 9,368 | 31,832,623 |
| 2024-07-18 | 33.55 | 34.45 | 32.72 | 34.23 | +2.82% | 13,233 | 44,656,417 |
| 2024-07-17 | 34.73 | 34.82 | 33.14 | 33.29 | -4.48% | 20,736 | 69,875,516 |
| 2024-07-16 | 35 | 36.15 | 34.85 | 34.85 | -3.97% | 27,501 | 97,112,735 |
| 2024-07-15 | 35.77 | 36.59 | 35.23 | 36.29 | +0.64% | 30,415 | 109,781,749 |
| 2024-07-12 | 37.31 | 37.34 | 35.33 | 36.06 | -0.93% | 29,837 | 107,949,694 |
| 2024-07-11 | 35.5 | 36.4 | 34.85 | 36.4 | +2.51% | 31,026 | 110,316,221 |
| 2024-07-10 | 35.28 | 36.66 | 35.18 | 35.51 | +2.04% | 33,929 | 121,609,077 |
| 2024-07-09 | 33.72 | 35 | 32.82 | 34.8 | +3.45% | 25,791 | 87,687,304 |
| 2024-07-08 | 35.28 | 35.9 | 32.45 | 33.64 | -5.24% | 27,570 | 93,306,117 |
| 2024-07-05 | 34.03 | 35.66 | 33.22 | 35.5 | +4.97% | 22,093 | 76,715,543 |
| 2024-07-04 | 34.77 | 35.18 | 33.57 | 33.82 | -1.97% | 9,985 | 34,195,909 |
| 2024-07-03 | 34.17 | 35.09 | 33.83 | 34.5 | 0% | 14,098 | 48,703,597 |
| 2024-07-02 | 35.29 | 35.35 | 33.97 | 34.5 | -2.24% | 15,105 | 52,154,342 |
| 2024-07-01 | 35.1 | 35.56 | 34 | 35.29 | +0.46% | 14,721 | 51,184,041 |
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：