股票概览
42.88
+15.77%
+5.84
40.52
开盘价
43.6
最高价
37.44
最低价
43,207
成交量
数据更新至: 2024-09-30
技术指标
36.13
MA5 (5日均线)
35.11
MA10 (10日均线)
36.93
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 | 40.52 | 43.6 | 37.44 | 42.88 | +15.77% | 43,207 | 175,428,112 |
| 2024-09-27 | 34.02 | 37.09 | 34.02 | 37.04 | +9.42% | 28,982 | 102,871,280 |
| 2024-09-26 | 33.7 | 33.95 | 33 | 33.85 | +1.71% | 15,952 | 53,437,933 |
| 2024-09-25 | 34.04 | 34.48 | 33 | 33.28 | -0.89% | 17,374 | 58,891,349 |
| 2024-09-24 | 32.51 | 33.7 | 32.5 | 33.58 | +2.88% | 16,570 | 54,867,999 |
| 2024-09-23 | 32.8 | 33.13 | 31.81 | 32.64 | -0.88% | 12,353 | 40,121,469 |
| 2024-09-20 | 34.97 | 34.97 | 32.93 | 32.93 | -5.91% | 13,998 | 46,915,194 |
| 2024-09-19 | 34.89 | 35.22 | 34.71 | 35 | +0.29% | 6,659 | 23,292,398 |
| 2024-09-18 | 35.02 | 35.45 | 34.7 | 34.9 | -0.34% | 6,415 | 22,491,955 |
| 2024-09-13 | 36.4 | 36.61 | 34.78 | 35.02 | -3.74% | 15,465 | 54,562,394 |
| 2024-09-12 | 37.33 | 37.89 | 36.2 | 36.38 | -2.54% | 15,653 | 57,575,985 |
| 2024-09-11 | 38.63 | 38.99 | 36.6 | 37.33 | -5.57% | 21,471 | 80,844,919 |
| 2024-09-10 | 40.68 | 41.48 | 39.5 | 39.53 | +0.08% | 25,251 | 101,353,519 |
| 2024-09-09 | 39.25 | 40.81 | 39.01 | 39.5 | +1.28% | 17,932 | 71,537,370 |
| 2024-09-06 | 38.9 | 39.9 | 38.21 | 39 | +0.31% | 12,176 | 47,961,582 |
| 2024-09-05 | 38.3 | 39.22 | 37.88 | 38.88 | +1.51% | 8,942 | 34,568,933 |
| 2024-09-04 | 39.31 | 39.31 | 38.08 | 38.3 | -3.16% | 10,139 | 39,019,992 |
| 2024-09-03 | 39.01 | 40.28 | 38.22 | 39.55 | +0.38% | 11,565 | 45,303,371 |
| 2024-09-02 | 39.5 | 41.5 | 39.2 | 39.4 | -0.58% | 16,400 | 65,962,078 |
| 2024-08-30 | 39.55 | 40.38 | 39.1 | 39.63 | +0.2% | 21,870 | 86,972,552 |
| 2024-08-29 | 37.6 | 39.96 | 36.84 | 39.55 | +5.81% | 27,153 | 104,885,950 |
| 2024-08-28 | 37.79 | 38.39 | 36 | 37.38 | -1.08% | 11,890 | 44,290,186 |
| 2024-08-27 | 37.38 | 38.61 | 36.91 | 37.79 | +0.88% | 12,843 | 48,480,371 |
| 2024-08-26 | 38 | 38.36 | 36.85 | 37.46 | -1.42% | 10,275 | 38,545,717 |
| 2024-08-23 | 37.11 | 38.28 | 36.5 | 38 | +1.88% | 8,867 | 33,546,830 |
| 2024-08-22 | 38.15 | 38.39 | 37.02 | 37.3 | -2.23% | 11,012 | 41,325,932 |
| 2024-08-21 | 36.96 | 38.98 | 35.35 | 38.15 | +1.79% | 16,578 | 62,598,759 |
| 2024-08-20 | 36.31 | 38.14 | 36.01 | 37.48 | +2.52% | 19,485 | 72,635,162 |
| 2024-08-19 | 37 | 37.39 | 36.4 | 36.56 | -1.19% | 6,927 | 25,471,542 |
| 2024-08-16 | 37 | 37.69 | 36.6 | 37 | -0.8% | 9,398 | 34,755,926 |
| 2024-08-15 | 37.01 | 37.5 | 35.26 | 37.3 | -1.84% | 19,587 | 71,790,948 |
| 2024-08-14 | 38.9 | 40 | 37.52 | 38 | -1.27% | 24,053 | 93,391,720 |
| 2024-08-13 | 37.22 | 38.5 | 36.2 | 38.49 | +3.47% | 21,887 | 83,413,671 |
| 2024-08-12 | 38 | 38.8 | 36.5 | 37.2 | -0.75% | 8,225 | 30,687,849 |
| 2024-08-09 | 37.49 | 38.05 | 36.82 | 37.48 | -0.05% | 10,803 | 40,487,508 |
| 2024-08-08 | 37.27 | 38.21 | 36.36 | 37.5 | 0% | 16,892 | 63,063,420 |
| 2024-08-07 | 35.42 | 38.5 | 35.42 | 37.5 | +4.98% | 22,089 | 82,631,961 |
| 2024-08-06 | 36.59 | 36.69 | 35 | 35.72 | +0.62% | 9,520 | 33,896,357 |
| 2024-08-05 | 37.33 | 37.78 | 35.4 | 35.5 | -5.96% | 13,051 | 47,425,955 |
| 2024-08-02 | 37.64 | 38.31 | 37.35 | 37.75 | -1.05% | 7,624 | 28,785,134 |
| 2024-08-01 | 37.9 | 38.9 | 37.77 | 38.15 | +0.61% | 11,286 | 43,061,022 |
| 2024-07-31 | 36 | 39.45 | 35.51 | 37.92 | +4.61% | 23,403 | 88,486,492 |
| 2024-07-30 | 35.7 | 37.32 | 35.2 | 36.25 | +1.54% | 12,893 | 47,018,092 |
| 2024-07-29 | 35.7 | 36.01 | 35.1 | 35.7 | 0% | 7,939 | 28,256,200 |
| 2024-07-26 | 35.22 | 35.98 | 35 | 35.7 | +1.33% | 8,112 | 28,812,119 |
| 2024-07-25 | 35.8 | 37.5 | 35.15 | 35.23 | -2.06% | 13,050 | 46,909,770 |
| 2024-07-24 | 36.03 | 37.18 | 35.5 | 35.97 | -2.52% | 12,438 | 45,054,552 |
| 2024-07-23 | 37 | 38.2 | 36.5 | 36.9 | -1.26% | 20,506 | 76,274,478 |
| 2024-07-22 | 35 | 38.8 | 34.73 | 37.37 | +5.95% | 24,321 | 89,975,942 |
| 2024-07-19 | 35.28 | 35.85 | 34.4 | 35.27 | +0.11% | 10,593 | 37,256,729 |
| 2024-07-18 | 36 | 36 | 33.58 | 35.23 | -3.87% | 19,645 | 67,996,334 |
| 2024-07-17 | 39.9 | 40 | 36.5 | 36.65 | -8.94% | 24,461 | 93,032,551 |
| 2024-07-16 | 40.5 | 41.7 | 39.1 | 40.25 | -1.32% | 32,869 | 132,060,172 |
| 2024-07-15 | 37.08 | 41 | 36.31 | 40.79 | +12.37% | 39,329 | 153,672,535 |
| 2024-07-12 | 36.99 | 37.44 | 36.11 | 36.3 | -2.94% | 9,722 | 35,578,770 |
| 2024-07-11 | 36.5 | 37.79 | 35.66 | 37.4 | +2.05% | 19,563 | 72,066,672 |
| 2024-07-10 | 36 | 37.95 | 35.3 | 36.65 | -0.14% | 22,836 | 84,207,513 |
| 2024-07-09 | 35.21 | 36.99 | 34.43 | 36.7 | +4.95% | 22,357 | 80,223,518 |
| 2024-07-08 | 35.79 | 36.04 | 34.66 | 34.97 | -2.4% | 10,997 | 38,658,272 |
| 2024-07-05 | 36.64 | 36.64 | 34.93 | 35.83 | -2.98% | 13,652 | 48,804,138 |
| 2024-07-04 | 38.16 | 39 | 36.93 | 36.93 | -1.78% | 17,485 | 66,379,027 |
| 2024-07-03 | 38.68 | 38.93 | 37.33 | 37.6 | -2.59% | 12,691 | 47,845,194 |
| 2024-07-02 | 38.5 | 39.68 | 38 | 38.6 | -1.03% | 12,472 | 48,259,622 |
| 2024-07-01 | 39.5 | 39.5 | 37.24 | 39 | -1.99% | 17,011 | 65,222,946 |
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：