股票概览
42.03
+13.96%
+5.15
38.38
开盘价
42.77
最高价
37.34
最低价
74,498
成交量
数据更新至: 2024-09-30
技术指标
36.20
MA5 (5日均线)
34.15
MA10 (10日均线)
34.24
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 | 38.38 | 42.77 | 37.34 | 42.03 | +13.96% | 74,498 | 297,241,623 |
| 2024-09-27 | 35.2 | 37.22 | 34.7 | 36.88 | +6.16% | 54,822 | 197,831,407 |
| 2024-09-26 | 33.65 | 34.79 | 33.36 | 34.74 | +3.02% | 37,224 | 127,579,509 |
| 2024-09-25 | 33.64 | 34.45 | 33.45 | 33.72 | +0.3% | 43,128 | 146,535,983 |
| 2024-09-24 | 32.16 | 33.95 | 31.43 | 33.62 | +4.54% | 42,894 | 140,337,253 |
| 2024-09-23 | 32.15 | 32.77 | 31.8 | 32.16 | -1.05% | 19,758 | 63,816,656 |
| 2024-09-20 | 32.5 | 32.93 | 32.36 | 32.5 | +0.28% | 23,763 | 77,424,245 |
| 2024-09-19 | 32.02 | 32.85 | 31.99 | 32.41 | -0.22% | 28,861 | 93,430,221 |
| 2024-09-18 | 30.5 | 34.39 | 30.21 | 32.48 | +4.77% | 40,165 | 128,859,163 |
| 2024-09-13 | 32.22 | 32.34 | 30.95 | 31 | -5.8% | 37,263 | 117,816,327 |
| 2024-09-12 | 34.43 | 35.19 | 32.82 | 32.91 | -4.75% | 34,085 | 115,410,309 |
| 2024-09-11 | 33.76 | 34.58 | 33.58 | 34.55 | +0.93% | 30,785 | 105,202,108 |
| 2024-09-10 | 33.98 | 34.25 | 33.11 | 34.23 | -0.35% | 31,823 | 107,389,808 |
| 2024-09-09 | 34.78 | 35.36 | 33.81 | 34.35 | -3.38% | 39,801 | 136,793,540 |
| 2024-09-06 | 35.15 | 35.88 | 34.05 | 35.55 | -3.5% | 83,965 | 292,677,517 |
| 2024-09-05 | 33.09 | 39.6 | 32.67 | 36.84 | +11.64% | 108,776 | 403,024,899 |
| 2024-09-04 | 34.01 | 34.01 | 32.53 | 33 | -4.87% | 33,592 | 111,159,318 |
| 2024-09-03 | 34.15 | 35.74 | 34.1 | 34.69 | +1.91% | 55,574 | 194,703,631 |
| 2024-09-02 | 32.93 | 34.24 | 32.68 | 34.04 | +2.9% | 40,156 | 134,734,017 |
| 2024-08-30 | 32.29 | 33.98 | 32.17 | 33.08 | +2.45% | 30,225 | 100,787,506 |
| 2024-08-29 | 30.87 | 32.65 | 30.47 | 32.29 | +4.57% | 20,467 | 65,169,526 |
| 2024-08-28 | 30.88 | 31.28 | 30.81 | 30.88 | -0.48% | 8,167 | 25,336,316 |
| 2024-08-27 | 31.71 | 32.09 | 30.92 | 31.03 | -2.97% | 12,924 | 40,496,400 |
| 2024-08-26 | 31.43 | 32.51 | 31.35 | 31.98 | +0.88% | 12,399 | 39,494,671 |
| 2024-08-23 | 31.88 | 32.14 | 31.13 | 31.7 | +0.54% | 12,337 | 39,102,482 |
| 2024-08-22 | 32.5 | 32.58 | 31.48 | 31.53 | -2.69% | 14,710 | 46,904,905 |
| 2024-08-21 | 32.1 | 32.97 | 31.98 | 32.4 | +0.78% | 13,045 | 42,445,383 |
| 2024-08-20 | 32.82 | 33.48 | 32 | 32.15 | -2.96% | 19,713 | 64,230,692 |
| 2024-08-19 | 34.34 | 34.73 | 33.06 | 33.13 | -1.75% | 21,478 | 72,777,374 |
| 2024-08-16 | 33.43 | 34.61 | 33.43 | 33.72 | +0.87% | 21,241 | 72,107,422 |
| 2024-08-15 | 33.05 | 33.59 | 32.72 | 33.43 | +1% | 11,504 | 38,320,387 |
| 2024-08-14 | 33.12 | 33.3 | 32.63 | 33.1 | +0.36% | 9,921 | 32,850,479 |
| 2024-08-13 | 32.7 | 33.23 | 32.1 | 32.98 | +1.6% | 10,666 | 34,934,509 |
| 2024-08-12 | 32.5 | 33.27 | 31.95 | 32.46 | -1.25% | 15,522 | 50,468,943 |
| 2024-08-09 | 33.84 | 34.18 | 32.8 | 32.87 | -2.46% | 19,930 | 66,672,040 |
| 2024-08-08 | 33.98 | 34.4 | 33.03 | 33.7 | -1.61% | 15,953 | 53,735,221 |
| 2024-08-07 | 33.6 | 34.75 | 33.42 | 34.25 | +1.93% | 18,038 | 61,907,411 |
| 2024-08-06 | 33.99 | 34.22 | 33.05 | 33.6 | +1.17% | 14,508 | 48,666,215 |
| 2024-08-05 | 34.79 | 35.38 | 33.12 | 33.21 | -6.08% | 25,597 | 87,825,060 |
| 2024-08-02 | 36.53 | 36.79 | 35.36 | 35.36 | -4.84% | 28,676 | 103,480,482 |
| 2024-08-01 | 36.59 | 37.92 | 36.4 | 37.16 | +1.31% | 35,874 | 132,898,383 |
| 2024-07-31 | 35.9 | 36.99 | 35.5 | 36.68 | +2.37% | 33,261 | 120,687,580 |
| 2024-07-30 | 35 | 36.23 | 34.3 | 35.83 | +1.79% | 29,011 | 103,270,539 |
| 2024-07-29 | 34.89 | 35.75 | 34.69 | 35.2 | +0.89% | 22,186 | 78,156,826 |
| 2024-07-26 | 34.72 | 35.19 | 34.42 | 34.89 | +0.55% | 21,505 | 74,911,226 |
| 2024-07-25 | 35.62 | 36 | 34.24 | 34.7 | -5.4% | 37,159 | 129,658,957 |
| 2024-07-24 | 36.06 | 38.8 | 36.06 | 36.68 | +2.06% | 40,729 | 152,433,271 |
| 2024-07-23 | 37.03 | 37.88 | 35.82 | 35.94 | -4.06% | 30,150 | 111,040,135 |
| 2024-07-22 | 37.7 | 38.15 | 37.4 | 37.46 | -1.13% | 32,553 | 122,849,162 |
| 2024-07-19 | 36.14 | 38.58 | 36.1 | 37.89 | +3.13% | 46,417 | 174,460,441 |
| 2024-07-18 | 36.49 | 37.22 | 35.05 | 36.74 | -2.31% | 45,023 | 162,966,016 |
| 2024-07-17 | 41 | 41.2 | 37.24 | 37.61 | -8.91% | 67,614 | 259,258,443 |
| 2024-07-16 | 41.45 | 44.16 | 41.21 | 41.29 | -1.34% | 70,227 | 300,174,108 |
| 2024-07-15 | 42.48 | 42.48 | 41.31 | 41.85 | -2.13% | 43,441 | 181,926,083 |
| 2024-07-12 | 40.97 | 42.79 | 40.88 | 42.76 | +2.3% | 75,856 | 318,726,557 |
| 2024-07-11 | 40.6 | 42.5 | 39.8 | 41.8 | +4.55% | 74,718 | 307,108,261 |
| 2024-07-10 | 39 | 41.35 | 38.94 | 39.98 | +1.34% | 66,014 | 265,110,353 |
| 2024-07-09 | 37.16 | 39.64 | 37 | 39.45 | +3.76% | 55,006 | 213,522,640 |
| 2024-07-08 | 38.97 | 40.18 | 37.6 | 38.02 | -3.65% | 52,275 | 203,712,024 |
| 2024-07-05 | 41.27 | 41.85 | 38.51 | 39.46 | -5.82% | 70,661 | 280,411,738 |
| 2024-07-04 | 41.84 | 45 | 41.68 | 41.9 | -4.1% | 73,825 | 317,461,795 |
| 2024-07-03 | 45 | 46.48 | 43.05 | 43.69 | -4.98% | 95,388 | 423,542,941 |
| 2024-07-02 | 41.02 | 49.19 | 39.68 | 45.98 | +12.09% | 133,997 | 585,153,292 |
| 2024-07-01 | 41.92 | 42.85 | 40.02 | 41.02 | -5.79% | 90,508 | 374,443,657 |
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：