股票概览
46.55
+13.65%
+5.59
43
开盘价
47.42
最高价
42
最低价
26,968
成交量
数据更新至: 2024-09-30
技术指标
40.04
MA5 (5日均线)
38.03
MA10 (10日均线)
37.81
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 | 43 | 47.42 | 42 | 46.55 | +13.65% | 26,968 | 120,910,535 |
| 2024-09-27 | 39.1 | 41.63 | 38.79 | 40.96 | +6.72% | 13,451 | 53,767,463 |
| 2024-09-26 | 36.65 | 38.38 | 36.41 | 38.38 | +3.95% | 9,852 | 36,915,155 |
| 2024-09-25 | 37.65 | 38.49 | 36.85 | 36.92 | -1.2% | 5,701 | 21,471,799 |
| 2024-09-24 | 35.73 | 37.45 | 35.54 | 37.37 | +4.59% | 7,434 | 27,194,098 |
| 2024-09-23 | 35.88 | 36.24 | 35.47 | 35.73 | +0.03% | 2,707 | 9,701,321 |
| 2024-09-20 | 36.18 | 36.22 | 35.54 | 35.72 | -1.52% | 3,910 | 13,988,897 |
| 2024-09-19 | 36.32 | 37.36 | 36.2 | 36.27 | -0.77% | 5,519 | 20,235,224 |
| 2024-09-18 | 35.73 | 36.7 | 35.55 | 36.55 | +1.95% | 4,545 | 16,445,653 |
| 2024-09-13 | 36.42 | 36.6 | 35.62 | 35.85 | -1.54% | 5,569 | 20,049,143 |
| 2024-09-12 | 36.45 | 37.11 | 36.38 | 36.41 | -0.3% | 3,279 | 12,063,140 |
| 2024-09-11 | 37.17 | 37.17 | 36.2 | 36.52 | -0.68% | 3,648 | 13,378,081 |
| 2024-09-10 | 36 | 36.92 | 35.76 | 36.77 | +2.14% | 6,176 | 22,520,930 |
| 2024-09-09 | 37.07 | 37.07 | 35.15 | 36 | -2.6% | 8,578 | 30,690,701 |
| 2024-09-06 | 38.65 | 38.93 | 36.91 | 36.96 | -4.74% | 7,802 | 29,421,944 |
| 2024-09-05 | 38.45 | 39.3 | 38.45 | 38.8 | +0.91% | 4,080 | 15,845,096 |
| 2024-09-04 | 38.71 | 38.93 | 38.2 | 38.45 | -1.33% | 5,313 | 20,458,589 |
| 2024-09-03 | 37.99 | 39.09 | 37.99 | 38.97 | +2.04% | 4,771 | 18,467,417 |
| 2024-09-02 | 39.33 | 39.92 | 38.19 | 38.19 | -1.39% | 8,799 | 34,534,905 |
| 2024-08-30 | 38.5 | 39.34 | 38.11 | 38.73 | +0.44% | 5,955 | 23,158,583 |
| 2024-08-29 | 37.27 | 38.74 | 36.91 | 38.56 | +3.46% | 5,698 | 21,767,300 |
| 2024-08-28 | 37.04 | 37.4 | 36.98 | 37.27 | +0.3% | 3,839 | 14,280,457 |
| 2024-08-27 | 37.21 | 37.4 | 36.8 | 37.16 | -0.75% | 4,620 | 17,151,311 |
| 2024-08-26 | 37.25 | 37.49 | 36.96 | 37.44 | +0.51% | 6,023 | 22,430,546 |
| 2024-08-23 | 37.03 | 37.48 | 36.85 | 37.25 | +0.24% | 6,760 | 25,080,248 |
| 2024-08-22 | 37.96 | 38.2 | 37 | 37.16 | -2.08% | 5,288 | 19,722,407 |
| 2024-08-21 | 37.83 | 38.21 | 37.58 | 37.95 | +0.21% | 5,549 | 21,048,359 |
| 2024-08-20 | 39.1 | 39.39 | 37.6 | 37.87 | -4.08% | 10,973 | 41,770,113 |
| 2024-08-19 | 40 | 40.25 | 38.45 | 39.48 | -1.74% | 13,518 | 53,103,008 |
| 2024-08-16 | 39.98 | 40.4 | 39.4 | 40.18 | +0.42% | 11,280 | 44,941,665 |
| 2024-08-15 | 39.62 | 40.27 | 39.1 | 40.01 | +1.16% | 8,938 | 35,533,661 |
| 2024-08-14 | 39.66 | 39.88 | 39.06 | 39.55 | -0.25% | 4,921 | 19,427,901 |
| 2024-08-13 | 39.47 | 39.77 | 38.91 | 39.65 | +0.94% | 3,067 | 12,104,059 |
| 2024-08-12 | 39.02 | 39.62 | 38.8 | 39.28 | 0% | 3,765 | 14,775,099 |
| 2024-08-09 | 39.63 | 40.11 | 39.06 | 39.28 | -0.86% | 4,931 | 19,517,742 |
| 2024-08-08 | 39.17 | 39.82 | 38.69 | 39.62 | +1.15% | 4,094 | 16,096,148 |
| 2024-08-07 | 39.84 | 40.13 | 38.84 | 39.17 | -1.68% | 5,246 | 20,587,412 |
| 2024-08-06 | 39.23 | 39.92 | 38.96 | 39.84 | +2.6% | 6,124 | 24,183,978 |
| 2024-08-05 | 38.27 | 40.38 | 38.27 | 38.83 | +0.44% | 8,822 | 34,836,442 |
| 2024-08-02 | 39 | 39.75 | 38.55 | 38.66 | -1.3% | 5,416 | 21,210,288 |
| 2024-08-01 | 39.97 | 40.19 | 39.01 | 39.17 | -2.15% | 5,144 | 20,313,835 |
| 2024-07-31 | 37.78 | 40.15 | 37.59 | 40.03 | +5.96% | 7,682 | 30,068,977 |
| 2024-07-30 | 37.7 | 38.08 | 37.24 | 37.78 | -0.79% | 4,260 | 16,035,883 |
| 2024-07-29 | 39 | 39.18 | 37.51 | 38.08 | -2.06% | 8,233 | 31,573,369 |
| 2024-07-26 | 37.88 | 38.96 | 37.5 | 38.88 | +3.35% | 5,963 | 23,019,384 |
| 2024-07-25 | 36.71 | 38.38 | 36.3 | 37.62 | +2.45% | 7,255 | 27,279,009 |
| 2024-07-24 | 38.11 | 38.31 | 36.53 | 36.72 | -3.62% | 6,860 | 25,539,159 |
| 2024-07-23 | 39.61 | 39.61 | 38.1 | 38.1 | -3.47% | 5,823 | 22,449,321 |
| 2024-07-22 | 40.13 | 40.26 | 39.1 | 39.47 | -0.98% | 4,915 | 19,431,618 |
| 2024-07-19 | 40.1 | 40.42 | 39.71 | 39.86 | -0.6% | 3,484 | 13,906,884 |
| 2024-07-18 | 39.22 | 40.52 | 38.92 | 40.1 | +1.21% | 5,112 | 20,404,615 |
| 2024-07-17 | 40.01 | 40.16 | 38.89 | 39.62 | -0.93% | 5,210 | 20,671,268 |
| 2024-07-16 | 40.21 | 40.5 | 39.59 | 39.99 | -0.62% | 4,859 | 19,470,586 |
| 2024-07-15 | 40.8 | 41.28 | 39.41 | 40.24 | -2.52% | 6,615 | 26,587,818 |
| 2024-07-12 | 41.98 | 42.1 | 41.16 | 41.28 | -1.34% | 5,471 | 22,706,275 |
| 2024-07-11 | 40.64 | 42.17 | 40.64 | 41.84 | +4.08% | 8,043 | 33,404,256 |
| 2024-07-10 | 40 | 40.68 | 39.45 | 40.2 | +0.53% | 7,322 | 29,349,545 |
| 2024-07-09 | 40.29 | 40.6 | 38.73 | 39.99 | -1.14% | 13,089 | 52,118,323 |
| 2024-07-08 | 41.8 | 42.46 | 40.01 | 40.45 | -3.37% | 8,411 | 34,204,833 |
| 2024-07-05 | 41.99 | 42.37 | 40.84 | 41.86 | -0.4% | 7,832 | 32,484,867 |
| 2024-07-04 | 43.98 | 44.25 | 42 | 42.03 | -4.26% | 7,087 | 30,129,507 |
| 2024-07-03 | 44.92 | 45.17 | 43.76 | 43.9 | -2.7% | 6,363 | 28,127,944 |
| 2024-07-02 | 46.3 | 46.32 | 44.5 | 45.12 | -2.86% | 5,683 | 25,672,931 |
| 2024-07-01 | 46.33 | 46.86 | 45.6 | 46.45 | +0.11% | 3,311 | 15,280,711 |
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：