股票概览
52.2
+13.53%
+6.22
46.34
开盘价
53.08
最高价
45.51
最低价
87,033
成交量
数据更新至: 2024-09-30
技术指标
45.90
MA5 (5日均线)
43.13
MA10 (10日均线)
41.30
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 | 46.34 | 53.08 | 45.51 | 52.2 | +13.53% | 87,033 | 427,896,826 |
| 2024-09-27 | 46.23 | 47.5 | 45 | 45.98 | +0.59% | 46,910 | 216,512,063 |
| 2024-09-26 | 42.6 | 45.96 | 42.5 | 45.71 | +7.15% | 48,281 | 216,992,073 |
| 2024-09-25 | 42.94 | 43.38 | 42.35 | 42.66 | -0.65% | 23,958 | 102,628,416 |
| 2024-09-24 | 41.99 | 43.05 | 41.2 | 42.94 | +1.85% | 30,333 | 128,153,033 |
| 2024-09-23 | 40.4 | 42.2 | 40.18 | 42.16 | +4.43% | 22,982 | 95,687,168 |
| 2024-09-20 | 39.8 | 40.42 | 39.52 | 40.37 | +1.43% | 10,249 | 41,149,030 |
| 2024-09-19 | 39.99 | 39.99 | 39.35 | 39.8 | -0.15% | 10,554 | 41,824,619 |
| 2024-09-18 | 39.61 | 40.23 | 39.35 | 39.86 | +0.63% | 7,666 | 30,518,785 |
| 2024-09-13 | 39.18 | 40.28 | 39.18 | 39.61 | +0.61% | 6,800 | 26,968,221 |
| 2024-09-12 | 39.74 | 39.99 | 39.18 | 39.37 | -0.98% | 9,612 | 38,040,440 |
| 2024-09-11 | 40.2 | 40.35 | 39.5 | 39.76 | -1.12% | 9,562 | 38,219,503 |
| 2024-09-10 | 39.88 | 40.49 | 39.5 | 40.21 | +1.39% | 11,184 | 44,776,551 |
| 2024-09-09 | 39.64 | 39.86 | 39.2 | 39.66 | +0.05% | 11,946 | 47,264,497 |
| 2024-09-06 | 39.15 | 39.99 | 39.1 | 39.64 | +1.38% | 17,118 | 67,871,296 |
| 2024-09-05 | 38.66 | 39.28 | 38.56 | 39.1 | +0.83% | 11,437 | 44,550,734 |
| 2024-09-04 | 39.2 | 39.2 | 38.51 | 38.78 | -1.27% | 9,251 | 35,922,207 |
| 2024-09-03 | 39.29 | 39.69 | 38.85 | 39.28 | -0.03% | 9,902 | 38,939,868 |
| 2024-09-02 | 39.32 | 39.74 | 39.05 | 39.29 | -0.73% | 13,315 | 52,466,916 |
| 2024-08-30 | 38.81 | 39.76 | 38.34 | 39.58 | +1.51% | 20,305 | 79,576,663 |
| 2024-08-29 | 39 | 39.54 | 38.49 | 38.99 | +0.23% | 12,647 | 49,288,075 |
| 2024-08-28 | 39.22 | 39.88 | 38.71 | 38.9 | -0.51% | 10,993 | 42,928,654 |
| 2024-08-27 | 38.24 | 39.57 | 37.8 | 39.1 | +1.88% | 17,081 | 66,570,828 |
| 2024-08-26 | 38.19 | 38.73 | 38.05 | 38.38 | +0.52% | 10,250 | 39,262,285 |
| 2024-08-23 | 38 | 38.36 | 37.52 | 38.18 | -0.03% | 12,025 | 45,670,249 |
| 2024-08-22 | 38.13 | 38.9 | 37.78 | 38.19 | -0.62% | 13,587 | 51,948,558 |
| 2024-08-21 | 39.06 | 39.6 | 38.2 | 38.43 | -1.61% | 27,649 | 107,662,080 |
| 2024-08-20 | 38.34 | 39.39 | 37.91 | 39.06 | +2.52% | 26,169 | 101,525,718 |
| 2024-08-19 | 39.9 | 39.9 | 37.2 | 38.1 | -6.96% | 46,715 | 179,417,175 |
| 2024-08-16 | 41.38 | 42.3 | 40.1 | 40.95 | +2.38% | 71,417 | 294,977,528 |
| 2024-08-15 | 38.45 | 40 | 38.21 | 40 | +4.36% | 54,758 | 214,507,360 |
| 2024-08-14 | 36.61 | 38.48 | 36.35 | 38.33 | +4.47% | 33,610 | 127,359,262 |
| 2024-08-13 | 36 | 36.9 | 36 | 36.69 | +0.3% | 7,257 | 26,504,715 |
| 2024-08-12 | 36.9 | 36.9 | 36.2 | 36.58 | -0.57% | 5,422 | 19,804,559 |
| 2024-08-09 | 36.6 | 37.29 | 36.37 | 36.79 | +0.77% | 10,685 | 39,191,865 |
| 2024-08-08 | 36.34 | 36.64 | 35.85 | 36.51 | +0.47% | 8,394 | 30,440,842 |
| 2024-08-07 | 36.16 | 36.94 | 36.16 | 36.34 | 0% | 6,597 | 24,136,009 |
| 2024-08-06 | 36.22 | 36.46 | 35.6 | 36.34 | +0.92% | 9,233 | 33,292,340 |
| 2024-08-05 | 37.58 | 37.58 | 35.38 | 36.01 | -4.31% | 27,176 | 98,843,286 |
| 2024-08-02 | 37.9 | 38.46 | 37.28 | 37.63 | -0.34% | 18,213 | 68,817,931 |
| 2024-08-01 | 38.1 | 38.2 | 37.46 | 37.76 | -0.76% | 16,040 | 60,684,660 |
| 2024-07-31 | 37.8 | 38.18 | 37.45 | 38.05 | +0.66% | 28,985 | 109,788,670 |
| 2024-07-30 | 36.8 | 37.87 | 36.5 | 37.8 | +1.75% | 29,319 | 109,716,579 |
| 2024-07-29 | 36.6 | 37.7 | 35.5 | 37.15 | +1.01% | 26,639 | 98,216,728 |
| 2024-07-26 | 35.78 | 37.15 | 35.75 | 36.78 | +2.05% | 32,436 | 119,039,272 |
| 2024-07-25 | 35.85 | 37.49 | 35.52 | 36.04 | +0.28% | 27,191 | 99,113,933 |
| 2024-07-24 | 35.35 | 36.29 | 34.86 | 35.94 | +1.24% | 19,972 | 71,580,051 |
| 2024-07-23 | 35.64 | 36.65 | 35.05 | 35.5 | -0.03% | 36,299 | 130,129,102 |
| 2024-07-22 | 33.65 | 35.64 | 33.55 | 35.51 | +5.91% | 23,231 | 80,657,744 |
| 2024-07-19 | 33.54 | 34.18 | 33.33 | 33.53 | -1.03% | 9,425 | 31,912,919 |
| 2024-07-18 | 33.25 | 34.35 | 32.63 | 33.88 | +0.65% | 11,124 | 37,144,006 |
| 2024-07-17 | 33.8 | 33.99 | 33.2 | 33.66 | -0.77% | 8,849 | 29,728,802 |
| 2024-07-16 | 33.33 | 34.3 | 33.18 | 33.92 | +1.31% | 13,740 | 46,364,717 |
| 2024-07-15 | 34.7 | 35.35 | 33.33 | 33.48 | -4.01% | 24,777 | 85,558,826 |
| 2024-07-12 | 35.4 | 35.98 | 34.8 | 34.88 | -2.3% | 16,683 | 58,920,771 |
| 2024-07-11 | 35.55 | 35.95 | 35.31 | 35.7 | +1.1% | 15,909 | 56,789,907 |
| 2024-07-10 | 35.57 | 36.25 | 35.31 | 35.31 | -1.34% | 17,658 | 63,198,035 |
| 2024-07-09 | 34.55 | 35.79 | 34.05 | 35.79 | +3.47% | 20,564 | 72,671,441 |
| 2024-07-08 | 35 | 35.38 | 34.43 | 34.59 | -1.42% | 9,971 | 34,748,451 |
| 2024-07-05 | 34.5 | 35.25 | 32.34 | 35.09 | +2.07% | 22,044 | 74,749,604 |
| 2024-07-04 | 34.23 | 35.24 | 34 | 34.38 | -0.43% | 15,882 | 55,224,697 |
| 2024-07-03 | 35.8 | 36.08 | 34.5 | 34.53 | -2.15% | 22,594 | 79,529,596 |
| 2024-07-02 | 35.82 | 36.2 | 34.9 | 35.29 | -1.45% | 18,451 | 65,076,654 |
| 2024-07-01 | 33.78 | 35.99 | 33.58 | 35.81 | +5.92% | 42,079 | 148,572,116 |
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：