股票概览
41.55
+13.84%
+5.05
37.69
开盘价
42.4
最高价
37.5
最低价
229,350
成交量
数据更新至: 2024-09-30
技术指标
35.89
MA5 (5日均线)
35.32
MA10 (10日均线)
35.19
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 | 37.69 | 42.4 | 37.5 | 41.55 | +13.84% | 229,350 | 913,221,648 |
| 2024-09-27 | 34 | 37.81 | 33.59 | 36.5 | +8.05% | 203,539 | 728,626,383 |
| 2024-09-26 | 33.63 | 33.91 | 31.87 | 33.78 | -0.53% | 144,315 | 474,436,936 |
| 2024-09-25 | 33.44 | 34.84 | 33.32 | 33.96 | +0.92% | 125,325 | 427,861,035 |
| 2024-09-24 | 34.01 | 34.55 | 32.77 | 33.65 | -1.55% | 136,723 | 459,333,998 |
| 2024-09-23 | 35.2 | 35.24 | 33.03 | 34.18 | -2.03% | 112,497 | 381,664,058 |
| 2024-09-20 | 34.3 | 35.16 | 33.57 | 34.89 | +1.13% | 110,218 | 378,707,062 |
| 2024-09-19 | 35.71 | 36.78 | 34 | 34.5 | -3.17% | 154,935 | 546,498,576 |
| 2024-09-18 | 34.3 | 36.53 | 34.22 | 35.63 | +3.13% | 93,085 | 331,648,877 |
| 2024-09-13 | 35.56 | 35.71 | 34.54 | 34.55 | -3.28% | 82,084 | 287,046,643 |
| 2024-09-12 | 35.85 | 36.58 | 35.58 | 35.72 | -0.56% | 100,701 | 362,222,922 |
| 2024-09-11 | 34 | 36.8 | 33.96 | 35.92 | +4.51% | 161,825 | 574,772,959 |
| 2024-09-10 | 33.84 | 34.98 | 33.58 | 34.37 | +1.84% | 115,791 | 395,649,147 |
| 2024-09-09 | 33.12 | 34.06 | 33.02 | 33.75 | +0.9% | 66,615 | 224,141,784 |
| 2024-09-06 | 33.96 | 34.69 | 33.11 | 33.45 | -2.85% | 96,135 | 323,215,946 |
| 2024-09-05 | 35.19 | 35.64 | 34.25 | 34.43 | -1.66% | 113,004 | 393,694,327 |
| 2024-09-04 | 35.36 | 36.36 | 33.6 | 35.01 | -2.07% | 162,722 | 572,330,595 |
| 2024-09-03 | 35.45 | 36.19 | 34.9 | 35.75 | -0.56% | 122,825 | 437,208,534 |
| 2024-09-02 | 35.98 | 37.06 | 35.58 | 35.95 | -0.69% | 130,031 | 473,668,801 |
| 2024-08-30 | 35.98 | 37.15 | 35.64 | 36.2 | -0.82% | 220,185 | 800,357,680 |
| 2024-08-29 | 31.17 | 36.82 | 30.83 | 36.5 | +17.44% | 242,795 | 838,039,720 |
| 2024-08-28 | 30.5 | 31.49 | 29.86 | 31.08 | -1.24% | 65,786 | 203,837,460 |
| 2024-08-27 | 31.61 | 32.09 | 31.2 | 31.47 | -1.35% | 44,555 | 140,478,060 |
| 2024-08-26 | 30.6 | 32.56 | 30.6 | 31.9 | +3.98% | 94,785 | 304,050,233 |
| 2024-08-23 | 30.8 | 31.48 | 30.41 | 30.68 | -0.78% | 50,459 | 155,635,209 |
| 2024-08-22 | 31.59 | 31.89 | 30.58 | 30.92 | -2.12% | 82,894 | 256,948,807 |
| 2024-08-21 | 32.56 | 32.88 | 31.5 | 31.59 | -3.84% | 94,549 | 302,062,639 |
| 2024-08-20 | 32.6 | 33.49 | 32.56 | 32.85 | -0.76% | 83,496 | 274,610,403 |
| 2024-08-19 | 31.5 | 34.2 | 31.3 | 33.1 | +3.79% | 133,559 | 438,577,458 |
| 2024-08-16 | 32.18 | 32.77 | 31.6 | 31.89 | -1.18% | 91,225 | 292,685,561 |
| 2024-08-15 | 32 | 32.99 | 31.67 | 32.27 | -0.52% | 98,946 | 319,496,877 |
| 2024-08-14 | 33.5 | 33.5 | 31.78 | 32.44 | -2.73% | 129,816 | 421,955,056 |
| 2024-08-13 | 31.18 | 34.18 | 30.82 | 33.35 | +7.17% | 184,876 | 598,285,190 |
| 2024-08-12 | 31.88 | 32.56 | 30.2 | 31.12 | -0.1% | 140,682 | 442,082,096 |
| 2024-08-09 | 30.16 | 31.5 | 30.16 | 31.15 | +3.15% | 137,235 | 425,437,029 |
| 2024-08-08 | 30.29 | 30.89 | 29.8 | 30.2 | -1.69% | 102,049 | 308,229,795 |
| 2024-08-07 | 29.85 | 31.16 | 29.66 | 30.72 | +2.88% | 184,626 | 564,878,585 |
| 2024-08-06 | 28.7 | 30.38 | 28.64 | 29.86 | +5.51% | 179,357 | 531,206,271 |
| 2024-08-05 | 28.73 | 29.73 | 28.3 | 28.3 | -2.08% | 95,876 | 277,581,211 |
| 2024-08-02 | 28.95 | 30.09 | 28.68 | 28.9 | -1.53% | 103,599 | 302,951,463 |
| 2024-08-01 | 29.05 | 29.85 | 28.74 | 29.35 | +0.82% | 123,360 | 362,097,894 |
| 2024-07-31 | 29 | 29.45 | 28.33 | 29.11 | +0.38% | 129,242 | 373,890,130 |
| 2024-07-30 | 28.6 | 29.68 | 28.44 | 29 | +0.73% | 130,326 | 377,816,617 |
| 2024-07-29 | 28.95 | 29.5 | 28.03 | 28.79 | -1.27% | 141,351 | 404,246,455 |
| 2024-07-26 | 29.52 | 29.9 | 28.74 | 29.16 | -2.61% | 171,434 | 500,320,740 |
| 2024-07-25 | 29.94 | 31.31 | 29.8 | 29.94 | -1.58% | 206,181 | 627,318,272 |
| 2024-07-24 | 30.77 | 31.5 | 30.02 | 30.42 | -1.36% | 194,553 | 596,453,235 |
| 2024-07-23 | 30.36 | 31.95 | 30.16 | 30.84 | -0.03% | 233,216 | 723,989,009 |
| 2024-07-22 | 29.3 | 31.5 | 29.3 | 30.85 | +5.25% | 268,501 | 825,229,045 |
| 2024-07-19 | 28 | 30.38 | 28 | 29.31 | +3.35% | 232,714 | 679,612,979 |
| 2024-07-18 | 26.16 | 29.5 | 25.76 | 28.36 | +6.7% | 269,069 | 753,376,011 |
| 2024-07-17 | 26.13 | 27.48 | 26.02 | 26.58 | +2.39% | 154,273 | 414,545,913 |
| 2024-07-16 | 25.64 | 26.19 | 25.59 | 25.96 | +0.62% | 81,253 | 210,353,677 |
| 2024-07-15 | 25.54 | 26.55 | 25.45 | 25.8 | -0.46% | 115,042 | 297,197,773 |
| 2024-07-12 | 24.18 | 26.2 | 24.13 | 25.92 | +5.8% | 193,343 | 494,282,847 |
| 2024-07-11 | 22.69 | 24.78 | 22.69 | 24.5 | +8.99% | 132,291 | 319,010,854 |
| 2024-07-10 | 21.07 | 23.14 | 21.03 | 22.48 | +5.79% | 133,958 | 301,587,526 |
| 2024-07-09 | 20.85 | 21.35 | 20.51 | 21.25 | +2.02% | 46,470 | 97,202,487 |
| 2024-07-08 | 21.5 | 21.56 | 20.61 | 20.83 | -3.34% | 50,159 | 104,934,581 |
| 2024-07-05 | 21.15 | 21.85 | 21.06 | 21.55 | +1.89% | 54,194 | 115,959,016 |
| 2024-07-04 | 21.68 | 21.92 | 20.99 | 21.15 | -2.94% | 47,017 | 100,488,768 |
| 2024-07-03 | 22.01 | 22.24 | 21.5 | 21.79 | -1.04% | 40,801 | 89,066,469 |
| 2024-07-02 | 22.83 | 22.99 | 21.99 | 22.02 | -4.63% | 62,076 | 139,269,969 |
| 2024-07-01 | 22.59 | 23.33 | 22.47 | 23.09 | +3.26% | 65,322 | 149,596,208 |
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：