股票概览
47.31
+16.79%
+6.8
41.72
开盘价
47.68
最高价
41.4
最低价
37,938
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)
37.84
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 | 41.72 | 47.68 | 41.4 | 47.31 | +16.79% | 37,938 | 169,577,952 |
| 2024-09-27 | 38.53 | 41.98 | 38.53 | 40.51 | +5.66% | 25,456 | 102,001,986 |
| 2024-09-26 | 37.98 | 38.34 | 37.01 | 38.34 | +1.7% | 15,450 | 58,443,741 |
| 2024-09-25 | 36.78 | 37.85 | 36.53 | 37.7 | +3.71% | 15,969 | 59,713,207 |
| 2024-09-24 | 35.27 | 36.36 | 34.78 | 36.35 | +3.18% | 10,786 | 38,519,140 |
| 2024-09-23 | 35.6 | 36 | 35.1 | 35.23 | -1.78% | 5,721 | 20,274,229 |
| 2024-09-20 | 36.33 | 36.62 | 35.65 | 35.87 | -1.54% | 5,608 | 20,147,867 |
| 2024-09-19 | 36.69 | 36.8 | 36 | 36.43 | +0.8% | 5,814 | 21,213,213 |
| 2024-09-18 | 36.42 | 36.96 | 35.59 | 36.14 | -0.77% | 5,884 | 21,296,225 |
| 2024-09-13 | 38.29 | 38.29 | 36.22 | 36.42 | -2.41% | 8,139 | 30,081,712 |
| 2024-09-12 | 37.6 | 38.08 | 37.1 | 37.32 | -0.96% | 5,904 | 22,218,714 |
| 2024-09-11 | 37.36 | 38.09 | 37.19 | 37.68 | +0.86% | 6,203 | 23,365,585 |
| 2024-09-10 | 36.99 | 37.55 | 36.9 | 37.36 | +1.11% | 5,394 | 20,085,305 |
| 2024-09-09 | 37.21 | 37.55 | 36.63 | 36.95 | -0.7% | 6,003 | 22,244,016 |
| 2024-09-06 | 38.09 | 38.32 | 37.04 | 37.21 | -2.52% | 7,166 | 26,938,553 |
| 2024-09-05 | 38.52 | 38.78 | 37.9 | 38.17 | -0.86% | 7,641 | 29,195,980 |
| 2024-09-04 | 38.08 | 38.63 | 37.55 | 38.5 | +1.05% | 8,661 | 33,184,660 |
| 2024-09-03 | 37.5 | 38.55 | 37.42 | 38.1 | +0.93% | 8,245 | 31,493,446 |
| 2024-09-02 | 37.08 | 38.25 | 37.08 | 37.75 | +0.96% | 10,864 | 41,134,307 |
| 2024-08-30 | 37.48 | 38.2 | 37 | 37.39 | +1% | 12,124 | 45,657,418 |
| 2024-08-29 | 37.68 | 37.68 | 36.35 | 37.02 | +4.02% | 13,974 | 51,883,129 |
| 2024-08-28 | 35.18 | 36.04 | 34.5 | 35.59 | +1.17% | 7,955 | 28,122,788 |
| 2024-08-27 | 36.6 | 36.64 | 35.02 | 35.18 | -4.4% | 9,662 | 34,396,843 |
| 2024-08-26 | 36.07 | 37.8 | 36.07 | 36.8 | +2.19% | 8,722 | 32,267,343 |
| 2024-08-23 | 37.22 | 38.56 | 35.99 | 36.01 | -7.69% | 15,946 | 58,927,253 |
| 2024-08-22 | 40.5 | 41.48 | 38.81 | 39.01 | +2.07% | 20,008 | 80,224,266 |
| 2024-08-21 | 37.61 | 38.38 | 37.6 | 38.22 | +1.08% | 6,867 | 26,143,295 |
| 2024-08-20 | 37.25 | 37.86 | 36.9 | 37.81 | +1.37% | 7,338 | 27,515,940 |
| 2024-08-19 | 37.7 | 37.93 | 37.05 | 37.3 | -1.06% | 6,456 | 24,186,266 |
| 2024-08-16 | 38.68 | 38.99 | 37.52 | 37.7 | -2.46% | 9,052 | 34,506,045 |
| 2024-08-15 | 38.8 | 39.18 | 38.38 | 38.65 | -0.97% | 7,381 | 28,611,608 |
| 2024-08-14 | 39.75 | 40.18 | 38.96 | 39.03 | -1.93% | 6,713 | 26,457,807 |
| 2024-08-13 | 39.08 | 40.2 | 38.64 | 39.8 | +0.89% | 7,675 | 30,270,691 |
| 2024-08-12 | 39.61 | 40.8 | 39.36 | 39.45 | +0.25% | 9,016 | 36,047,101 |
| 2024-08-09 | 40.52 | 40.59 | 39.35 | 39.35 | -2.26% | 11,873 | 47,379,061 |
| 2024-08-08 | 43.21 | 43.79 | 40.1 | 40.26 | -8.35% | 20,478 | 84,118,766 |
| 2024-08-07 | 45.3 | 45.61 | 43.8 | 43.93 | -4.12% | 16,818 | 74,962,228 |
| 2024-08-06 | 45 | 45.99 | 44.05 | 45.82 | +2.51% | 18,806 | 85,090,749 |
| 2024-08-05 | 46.34 | 46.77 | 43.51 | 44.7 | -5.36% | 25,441 | 114,993,647 |
| 2024-08-02 | 45.01 | 48.1 | 45.01 | 47.23 | +2.58% | 35,421 | 167,034,607 |
| 2024-08-01 | 45.8 | 51.5 | 45.5 | 46.04 | +4.38% | 44,759 | 212,859,108 |
| 2024-07-31 | 43.15 | 44.25 | 42.84 | 44.11 | +1.68% | 17,237 | 75,480,766 |
| 2024-07-30 | 43 | 44.5 | 43 | 43.38 | -1.45% | 15,684 | 68,174,211 |
| 2024-07-29 | 45.5 | 45.5 | 43.18 | 44.02 | -2.91% | 25,306 | 110,798,372 |
| 2024-07-26 | 46.28 | 48.87 | 45.3 | 45.34 | -2.97% | 37,954 | 178,334,134 |
| 2024-07-25 | 44.69 | 47.4 | 44.01 | 46.73 | +2.79% | 33,126 | 153,079,137 |
| 2024-07-24 | 43.18 | 48.89 | 42.9 | 45.46 | +4.15% | 39,476 | 180,248,236 |
| 2024-07-23 | 43.53 | 44 | 42.83 | 43.65 | -1.31% | 20,456 | 88,761,658 |
| 2024-07-22 | 41.94 | 45.95 | 41.5 | 44.23 | +5.33% | 31,941 | 139,806,883 |
| 2024-07-19 | 41.71 | 42.27 | 41 | 41.99 | -0.57% | 13,662 | 57,009,291 |
| 2024-07-18 | 41.1 | 42.84 | 40.67 | 42.23 | +1.25% | 18,171 | 76,455,461 |
| 2024-07-17 | 40.5 | 42.2 | 40.31 | 41.71 | +2.96% | 14,914 | 61,984,719 |
| 2024-07-16 | 40.1 | 40.99 | 40.1 | 40.51 | -0.3% | 5,936 | 24,001,153 |
| 2024-07-15 | 41.05 | 41.75 | 40.61 | 40.63 | -2.4% | 7,648 | 31,388,862 |
| 2024-07-12 | 41.02 | 42.38 | 40.3 | 41.63 | +0.43% | 15,077 | 62,494,783 |
| 2024-07-11 | 41.22 | 41.71 | 41.07 | 41.45 | +1.34% | 12,253 | 50,762,441 |
| 2024-07-10 | 41.88 | 41.89 | 40.51 | 40.9 | -1.78% | 13,049 | 53,454,496 |
| 2024-07-09 | 40.98 | 42.12 | 40.5 | 41.64 | +1.24% | 16,591 | 68,690,624 |
| 2024-07-08 | 40.07 | 42.76 | 39.5 | 41.13 | +1.56% | 18,048 | 73,513,632 |
| 2024-07-05 | 38.99 | 40.5 | 36.8 | 40.5 | +3.85% | 19,927 | 77,986,006 |
| 2024-07-04 | 38.39 | 43.2 | 38.37 | 39 | +2.36% | 20,418 | 82,459,503 |
| 2024-07-03 | 39.68 | 39.68 | 38.05 | 38.1 | -3.42% | 7,438 | 28,619,866 |
| 2024-07-02 | 40.1 | 40.3 | 39.16 | 39.45 | -2.11% | 7,460 | 29,630,222 |
| 2024-07-01 | 39.41 | 40.49 | 38.7 | 40.3 | +0.83% | 9,536 | 37,911,764 |
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：