股票概览
45.75
+9.61%
+4.01
44.33
开盘价
47.04
最高价
42.4
最低价
71,075
成交量
数据更新至: 2024-09-30
技术指标
41.06
MA5 (5日均线)
38.48
MA10 (10日均线)
37.96
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 | 44.33 | 47.04 | 42.4 | 45.75 | +9.61% | 71,075 | 320,038,072 |
| 2024-09-27 | 40.8 | 43.8 | 40.75 | 41.74 | +3.68% | 42,984 | 180,223,492 |
| 2024-09-26 | 38.92 | 40.4 | 38.26 | 40.26 | +3.47% | 25,908 | 102,144,527 |
| 2024-09-25 | 39.22 | 39.51 | 38.39 | 38.91 | +0.67% | 32,438 | 126,455,603 |
| 2024-09-24 | 35.44 | 38.65 | 35.08 | 38.65 | +9.65% | 41,656 | 155,501,263 |
| 2024-09-23 | 35.53 | 36.19 | 35 | 35.25 | -0.79% | 15,962 | 56,339,351 |
| 2024-09-20 | 36.38 | 36.47 | 35.23 | 35.53 | -2.52% | 15,559 | 55,454,126 |
| 2024-09-19 | 36.46 | 37.51 | 36.16 | 36.45 | 0% | 14,451 | 53,093,921 |
| 2024-09-18 | 35.82 | 36.65 | 35.48 | 36.45 | +1.82% | 9,894 | 35,767,855 |
| 2024-09-13 | 36.23 | 36.34 | 35.67 | 35.8 | -0.61% | 9,178 | 32,948,630 |
| 2024-09-12 | 35.99 | 36.96 | 35.99 | 36.02 | -1.67% | 9,626 | 34,976,569 |
| 2024-09-11 | 35.93 | 37.44 | 35.8 | 36.63 | +1.08% | 16,990 | 62,403,797 |
| 2024-09-10 | 36.36 | 36.48 | 35 | 36.24 | -0.3% | 17,852 | 63,691,266 |
| 2024-09-09 | 37.65 | 38.1 | 36.24 | 36.35 | -3.73% | 12,792 | 47,319,186 |
| 2024-09-06 | 38.25 | 38.8 | 37.69 | 37.76 | -2.3% | 12,120 | 46,225,952 |
| 2024-09-05 | 39.28 | 40.43 | 38.44 | 38.65 | -1.9% | 14,274 | 55,791,565 |
| 2024-09-04 | 38.21 | 40.13 | 38.04 | 39.4 | +2.95% | 19,203 | 75,494,183 |
| 2024-09-03 | 37.3 | 38.53 | 36.93 | 38.27 | +3.35% | 17,518 | 66,570,182 |
| 2024-09-02 | 38.14 | 38.18 | 36.9 | 37.03 | -2.86% | 14,580 | 54,736,042 |
| 2024-08-30 | 37.35 | 38.84 | 36.7 | 38.12 | +2.03% | 20,625 | 78,700,513 |
| 2024-08-29 | 37.44 | 37.86 | 36.63 | 37.36 | -0.35% | 14,674 | 54,746,491 |
| 2024-08-28 | 37.24 | 38.21 | 37.13 | 37.49 | +0.16% | 10,714 | 40,297,850 |
| 2024-08-27 | 37.23 | 37.86 | 36.7 | 37.43 | +0.19% | 9,724 | 36,317,033 |
| 2024-08-26 | 37.57 | 38.5 | 35.88 | 37.36 | -1.22% | 23,191 | 85,561,123 |
| 2024-08-23 | 37.5 | 38.39 | 37.5 | 37.82 | -0.34% | 11,875 | 44,987,824 |
| 2024-08-22 | 38.69 | 38.69 | 37.65 | 37.95 | -0.97% | 8,790 | 33,376,128 |
| 2024-08-21 | 38.79 | 39.16 | 38.16 | 38.32 | -1.34% | 6,964 | 26,910,340 |
| 2024-08-20 | 39.03 | 39.3 | 38.6 | 38.84 | -0.66% | 7,734 | 30,051,874 |
| 2024-08-19 | 39.6 | 40.03 | 38.92 | 39.1 | -1.26% | 10,190 | 40,017,244 |
| 2024-08-16 | 39.97 | 40.1 | 39.42 | 39.6 | -0.95% | 10,600 | 42,091,588 |
| 2024-08-15 | 39.42 | 40.9 | 39.39 | 39.98 | +0.05% | 12,486 | 50,173,280 |
| 2024-08-14 | 40.7 | 40.7 | 39.37 | 39.96 | -1.82% | 15,813 | 62,946,707 |
| 2024-08-13 | 41.04 | 41.32 | 40.1 | 40.7 | -0.51% | 8,066 | 32,761,870 |
| 2024-08-12 | 40.4 | 41.08 | 40.05 | 40.91 | +0.76% | 9,624 | 39,101,201 |
| 2024-08-09 | 41.12 | 41.79 | 40.6 | 40.6 | -2.1% | 11,754 | 48,277,261 |
| 2024-08-08 | 40.01 | 41.68 | 39.05 | 41.47 | +3.65% | 27,379 | 112,614,281 |
| 2024-08-07 | 39.48 | 40.19 | 38.82 | 40.01 | +1.04% | 11,249 | 44,617,478 |
| 2024-08-06 | 39.94 | 40.5 | 39 | 39.6 | +1.02% | 11,167 | 44,281,929 |
| 2024-08-05 | 39.83 | 40.82 | 39.14 | 39.2 | -2.12% | 10,010 | 39,884,823 |
| 2024-08-02 | 40.02 | 40.88 | 39.8 | 40.05 | -0.55% | 8,649 | 34,900,239 |
| 2024-08-01 | 40.88 | 42.05 | 39.72 | 40.27 | -1.85% | 14,663 | 59,213,684 |
| 2024-07-31 | 38.55 | 41.26 | 38.21 | 41.03 | +6.38% | 25,308 | 102,285,132 |
| 2024-07-30 | 38.05 | 38.99 | 37.89 | 38.57 | +0.21% | 11,723 | 45,011,161 |
| 2024-07-29 | 39.01 | 39.29 | 38.32 | 38.49 | -1.31% | 15,615 | 60,259,791 |
| 2024-07-26 | 38.2 | 39.15 | 37.4 | 39 | +2.15% | 20,919 | 80,526,468 |
| 2024-07-25 | 38.7 | 39.15 | 37.94 | 38.18 | -1.55% | 17,486 | 67,484,388 |
| 2024-07-24 | 39.73 | 39.95 | 38.2 | 38.78 | -2.76% | 23,772 | 92,263,516 |
| 2024-07-23 | 40.72 | 40.74 | 39.66 | 39.88 | -2.04% | 13,048 | 52,321,513 |
| 2024-07-22 | 41.1 | 41.6 | 40.43 | 40.71 | -0.68% | 13,428 | 54,832,797 |
| 2024-07-19 | 41.45 | 41.45 | 40.52 | 40.99 | -0.39% | 10,707 | 43,708,781 |
| 2024-07-18 | 40.57 | 41.6 | 40.11 | 41.15 | +1.43% | 18,121 | 74,552,753 |
| 2024-07-17 | 41.49 | 41.62 | 40.45 | 40.57 | -2.69% | 19,544 | 79,969,882 |
| 2024-07-16 | 42.06 | 42.86 | 41.58 | 41.69 | -0.48% | 13,978 | 58,875,311 |
| 2024-07-15 | 41.75 | 42.15 | 41.26 | 41.89 | +0.19% | 8,489 | 35,519,763 |
| 2024-07-12 | 42.19 | 42.8 | 41.76 | 41.81 | -0.24% | 8,893 | 37,375,035 |
| 2024-07-11 | 42.38 | 42.4 | 40.9 | 41.91 | -0.02% | 18,464 | 76,954,089 |
| 2024-07-10 | 41.74 | 42.5 | 41.5 | 41.92 | -0.66% | 7,288 | 30,646,833 |
| 2024-07-09 | 41.99 | 42.38 | 40.78 | 42.2 | +1.61% | 12,338 | 51,574,872 |
| 2024-07-08 | 43.89 | 43.89 | 41.22 | 41.53 | -4.97% | 21,939 | 92,731,337 |
| 2024-07-05 | 42.61 | 44.18 | 42.21 | 43.7 | +2.41% | 14,836 | 64,379,002 |
| 2024-07-04 | 42.61 | 43.4 | 42.46 | 42.67 | -0.56% | 9,308 | 39,897,998 |
| 2024-07-03 | 43.33 | 43.42 | 42.52 | 42.91 | -0.97% | 7,157 | 30,710,335 |
| 2024-07-02 | 43.7 | 43.81 | 42.8 | 43.33 | -0.57% | 12,452 | 53,888,208 |
| 2024-07-01 | 43.52 | 44.2 | 42.7 | 43.58 | -0.32% | 20,159 | 87,114,619 |
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：