股票概览
46.5
+14.45%
+5.87
42.7
开盘价
47.23
最高价
42.15
最低价
74,862
成交量
数据更新至: 2024-09-30
技术指标
39.70
MA5 (5日均线)
37.58
MA10 (10日均线)
37.47
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 | 42.7 | 47.23 | 42.15 | 46.5 | +14.45% | 74,862 | 334,764,625 |
| 2024-09-27 | 38.5 | 41.51 | 38.41 | 40.63 | +7.34% | 52,228 | 209,205,216 |
| 2024-09-26 | 36.89 | 37.85 | 36.28 | 37.85 | +2.63% | 31,750 | 117,494,695 |
| 2024-09-25 | 36.88 | 37.78 | 36.61 | 36.88 | +0.63% | 28,338 | 105,675,732 |
| 2024-09-24 | 34.85 | 36.65 | 34.31 | 36.65 | +5.35% | 31,651 | 113,201,708 |
| 2024-09-23 | 35.4 | 35.7 | 34.65 | 34.79 | -1.81% | 21,067 | 73,957,484 |
| 2024-09-20 | 36.19 | 36.49 | 35.08 | 35.43 | -2.1% | 16,959 | 60,211,041 |
| 2024-09-19 | 35.71 | 36.78 | 35.3 | 36.19 | +2.12% | 16,382 | 59,248,899 |
| 2024-09-18 | 35.45 | 35.79 | 35.03 | 35.44 | 0% | 8,559 | 30,320,188 |
| 2024-09-13 | 36.3 | 36.3 | 35.36 | 35.44 | -1.64% | 14,088 | 50,334,541 |
| 2024-09-12 | 36.3 | 37.37 | 36.01 | 36.03 | -0.83% | 16,592 | 60,795,213 |
| 2024-09-11 | 35.3 | 36.79 | 35.21 | 36.33 | +2.4% | 20,859 | 75,708,068 |
| 2024-09-10 | 35.88 | 36.26 | 35.43 | 35.48 | -1.06% | 27,776 | 99,181,066 |
| 2024-09-09 | 36.2 | 36.59 | 35.76 | 35.86 | -1.38% | 15,559 | 56,183,369 |
| 2024-09-06 | 38.63 | 38.9 | 36.23 | 36.36 | -5.88% | 27,373 | 101,693,557 |
| 2024-09-05 | 39 | 39.19 | 38.4 | 38.63 | -0.21% | 10,781 | 41,799,754 |
| 2024-09-04 | 38.8 | 39.25 | 38.53 | 38.71 | -1.38% | 13,360 | 51,851,789 |
| 2024-09-03 | 38.05 | 39.78 | 38 | 39.25 | +3.18% | 26,584 | 104,109,405 |
| 2024-09-02 | 38.9 | 39.56 | 38 | 38.04 | -2.11% | 16,670 | 64,445,454 |
| 2024-08-30 | 37.5 | 40.2 | 37.31 | 38.86 | +3.35% | 40,092 | 156,517,590 |
| 2024-08-29 | 36.5 | 38.28 | 36 | 37.6 | +0.94% | 25,647 | 95,862,140 |
| 2024-08-28 | 36.35 | 37.48 | 36.04 | 37.25 | +2.19% | 14,664 | 54,273,336 |
| 2024-08-27 | 36.9 | 37.19 | 35.95 | 36.45 | -1.22% | 13,771 | 50,092,799 |
| 2024-08-26 | 36.15 | 37.49 | 36.15 | 36.9 | +2.13% | 16,569 | 61,283,019 |
| 2024-08-23 | 36.86 | 37.25 | 35.88 | 36.13 | -1.98% | 19,253 | 69,786,637 |
| 2024-08-22 | 37.62 | 37.76 | 36.74 | 36.86 | -1.76% | 14,846 | 55,160,739 |
| 2024-08-21 | 38.15 | 38.69 | 37.33 | 37.52 | -2.65% | 16,918 | 64,045,836 |
| 2024-08-20 | 40.2 | 40.2 | 38 | 38.54 | -2.33% | 21,852 | 84,529,355 |
| 2024-08-19 | 40.4 | 40.59 | 39.36 | 39.46 | -2.76% | 24,538 | 98,008,578 |
| 2024-08-16 | 38.6 | 40.96 | 38.5 | 40.58 | +5.4% | 43,119 | 173,451,494 |
| 2024-08-15 | 38.11 | 38.62 | 37.45 | 38.5 | +0.84% | 22,949 | 87,699,747 |
| 2024-08-14 | 39.69 | 39.76 | 38.07 | 38.18 | -3.51% | 21,582 | 83,408,682 |
| 2024-08-13 | 39.82 | 39.97 | 38.99 | 39.57 | -0.9% | 19,458 | 76,607,621 |
| 2024-08-12 | 40.4 | 40.6 | 39.42 | 39.93 | +0.15% | 12,917 | 51,555,689 |
| 2024-08-09 | 40.8 | 41.15 | 39.86 | 39.87 | -1.6% | 15,884 | 64,217,629 |
| 2024-08-08 | 40.5 | 41.33 | 39.39 | 40.52 | -0.56% | 23,784 | 95,786,075 |
| 2024-08-07 | 41.41 | 41.68 | 40.62 | 40.75 | -1.93% | 23,766 | 97,423,516 |
| 2024-08-06 | 40.9 | 41.85 | 40.45 | 41.55 | +3.13% | 41,462 | 171,245,912 |
| 2024-08-05 | 41.41 | 42.5 | 40.29 | 40.29 | -3.61% | 46,859 | 193,072,562 |
| 2024-08-02 | 42.1 | 43.3 | 41.28 | 41.8 | -2.11% | 77,773 | 328,395,463 |
| 2024-08-01 | 37.65 | 45.12 | 37.6 | 42.7 | +13.56% | 145,954 | 611,435,436 |
| 2024-07-31 | 35.61 | 37.65 | 35.2 | 37.6 | +5.59% | 34,417 | 127,106,401 |
| 2024-07-30 | 35.5 | 35.85 | 34.6 | 35.61 | +0.11% | 16,475 | 58,086,367 |
| 2024-07-29 | 36.65 | 36.66 | 35.48 | 35.57 | -2.97% | 22,001 | 78,656,884 |
| 2024-07-26 | 36.95 | 37.1 | 36.37 | 36.66 | -0.57% | 18,886 | 69,207,637 |
| 2024-07-25 | 36.48 | 38.08 | 36.3 | 36.87 | +0.55% | 23,772 | 88,343,685 |
| 2024-07-24 | 37.7 | 38.8 | 36.55 | 36.67 | -3.9% | 31,423 | 117,710,065 |
| 2024-07-23 | 39.45 | 39.69 | 38.13 | 38.16 | -4.41% | 37,173 | 144,224,912 |
| 2024-07-22 | 37.35 | 40.33 | 37.26 | 39.92 | +5.14% | 63,216 | 250,119,302 |
| 2024-07-19 | 36.51 | 38.77 | 36.22 | 37.97 | +3.89% | 44,769 | 168,395,324 |
| 2024-07-18 | 35.55 | 36.9 | 34.98 | 36.55 | +2.15% | 26,362 | 94,955,491 |
| 2024-07-17 | 36.2 | 36.5 | 35.62 | 35.78 | -1.16% | 18,182 | 65,394,639 |
| 2024-07-16 | 35.7 | 36.47 | 35.51 | 36.2 | +0.25% | 17,755 | 63,842,227 |
| 2024-07-15 | 36.98 | 36.98 | 35.8 | 36.11 | -3.27% | 26,238 | 95,206,580 |
| 2024-07-12 | 36.4 | 37.59 | 36.11 | 37.33 | +2.64% | 38,090 | 140,886,656 |
| 2024-07-11 | 36.5 | 36.96 | 36.04 | 36.37 | +1.91% | 28,283 | 103,085,040 |
| 2024-07-10 | 35.8 | 36.77 | 35.58 | 35.69 | +0.62% | 28,396 | 102,449,590 |
| 2024-07-09 | 34.7 | 35.86 | 34.14 | 35.47 | +1.81% | 25,822 | 90,575,295 |
| 2024-07-08 | 35.74 | 35.8 | 34.56 | 34.84 | -2.24% | 17,827 | 62,718,913 |
| 2024-07-05 | 36.08 | 36.3 | 35.4 | 35.64 | -1.22% | 20,928 | 74,897,923 |
| 2024-07-04 | 37.2 | 37.25 | 35.98 | 36.08 | -2.43% | 17,803 | 65,072,762 |
| 2024-07-03 | 38.18 | 38.8 | 36.88 | 36.98 | -4.4% | 37,483 | 140,303,525 |
| 2024-07-02 | 39.3 | 39.5 | 38.44 | 38.68 | -2.15% | 23,951 | 92,809,337 |
| 2024-07-01 | 39.05 | 39.75 | 37.88 | 39.53 | +0.48% | 31,609 | 122,544,315 |
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：