股票概览
40.89
+17.2%
+6
36
开盘价
41.87
最高价
34.9
最低价
47,139
成交量
数据更新至: 2024-09-30
技术指标
34.16
MA5 (5日均线)
32.08
MA10 (10日均线)
32.06
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 | 36 | 41.87 | 34.9 | 40.89 | +17.2% | 47,139 | 181,198,643 |
| 2024-09-27 | 31.85 | 36.2 | 31.7 | 34.89 | +9.86% | 32,628 | 111,964,378 |
| 2024-09-26 | 31.5 | 31.87 | 30.79 | 31.76 | +0.63% | 18,563 | 58,152,088 |
| 2024-09-25 | 31.61 | 32.85 | 31.31 | 31.56 | -0.44% | 19,390 | 62,074,420 |
| 2024-09-24 | 30.18 | 32.13 | 29.49 | 31.7 | +6.95% | 22,866 | 70,903,699 |
| 2024-09-23 | 29.95 | 30.25 | 29.52 | 29.64 | -2.05% | 6,449 | 19,238,486 |
| 2024-09-20 | 30.11 | 30.26 | 29.52 | 30.26 | +0.7% | 8,277 | 24,799,032 |
| 2024-09-19 | 30.13 | 30.49 | 29.02 | 30.05 | +1.73% | 14,171 | 42,168,307 |
| 2024-09-18 | 30.61 | 30.64 | 29.2 | 29.54 | -3.21% | 13,832 | 41,137,582 |
| 2024-09-13 | 31.11 | 31.62 | 30.4 | 30.52 | -1.9% | 10,854 | 33,421,659 |
| 2024-09-12 | 31.58 | 31.87 | 31.05 | 31.11 | -1.52% | 7,769 | 24,283,770 |
| 2024-09-11 | 31 | 31.96 | 31 | 31.59 | +0.41% | 9,447 | 29,828,987 |
| 2024-09-10 | 31.34 | 31.75 | 30.77 | 31.46 | -0.44% | 14,149 | 44,363,360 |
| 2024-09-09 | 32.94 | 33.05 | 31.34 | 31.6 | -3.95% | 26,982 | 86,416,105 |
| 2024-09-06 | 32.6 | 33.55 | 32.4 | 32.9 | +0.73% | 13,030 | 43,064,650 |
| 2024-09-05 | 32 | 32.68 | 31.8 | 32.66 | +1.24% | 13,010 | 42,195,364 |
| 2024-09-04 | 32 | 32.92 | 31.55 | 32.26 | -0.06% | 16,886 | 54,170,017 |
| 2024-09-03 | 32.38 | 33.26 | 32.2 | 32.28 | -1.1% | 23,549 | 76,564,163 |
| 2024-09-02 | 31.83 | 33.58 | 31.4 | 32.64 | +2.48% | 33,688 | 110,523,083 |
| 2024-08-30 | 31 | 32.5 | 31 | 31.85 | +1.34% | 35,891 | 113,844,482 |
| 2024-08-29 | 29.43 | 32.3 | 29.29 | 31.43 | +3.8% | 51,691 | 161,181,447 |
| 2024-08-28 | 28.66 | 30.88 | 28.31 | 30.28 | +7.03% | 45,234 | 135,559,300 |
| 2024-08-27 | 27.93 | 28.85 | 27.85 | 28.29 | +0.6% | 23,961 | 67,751,493 |
| 2024-08-26 | 28 | 28.23 | 27.41 | 28.12 | +1.37% | 28,918 | 80,583,729 |
| 2024-08-23 | 27.6 | 28.89 | 27.54 | 27.74 | -2.77% | 41,552 | 116,948,634 |
| 2024-08-22 | 29 | 29.76 | 28.4 | 28.53 | -2.46% | 46,913 | 135,461,710 |
| 2024-08-21 | 27.71 | 29.6 | 27.51 | 29.25 | +3.36% | 58,546 | 169,122,306 |
| 2024-08-20 | 26.87 | 28.99 | 26.54 | 28.3 | +2.02% | 81,914 | 230,080,033 |
| 2024-08-19 | 25.88 | 30.5 | 25.34 | 27.74 | +7.27% | 110,905 | 305,798,804 |
| 2024-08-16 | 23.62 | 25.86 | 22.55 | 25.86 | +20% | 72,058 | 180,100,040 |
| 2024-08-15 | 21.07 | 21.68 | 20.9 | 21.55 | +2.08% | 17,294 | 36,851,500 |
| 2024-08-14 | 21.09 | 21.26 | 20.57 | 21.11 | +0.48% | 16,784 | 35,148,046 |
| 2024-08-13 | 20.35 | 21.07 | 20.25 | 21.01 | +2.39% | 24,065 | 49,988,327 |
| 2024-08-12 | 20.2 | 20.73 | 19.93 | 20.52 | +1.08% | 16,898 | 34,441,174 |
| 2024-08-09 | 20.9 | 21.06 | 20.23 | 20.3 | -1.84% | 18,169 | 37,193,746 |
| 2024-08-08 | 19.8 | 20.88 | 19.66 | 20.68 | +2.99% | 30,387 | 61,899,519 |
| 2024-08-07 | 20.7 | 20.7 | 19.96 | 20.08 | -2.81% | 20,064 | 40,439,040 |
| 2024-08-06 | 20.55 | 20.78 | 20.31 | 20.66 | +1.77% | 23,640 | 48,527,965 |
| 2024-08-05 | 20.33 | 21.4 | 20.2 | 20.3 | -0.1% | 44,627 | 92,224,423 |
| 2024-08-02 | 19.87 | 21.15 | 19.6 | 20.32 | +1.6% | 34,411 | 70,230,448 |
| 2024-08-01 | 20.37 | 21.18 | 19.96 | 20 | -2.68% | 38,953 | 79,362,381 |
| 2024-07-31 | 18.99 | 20.69 | 18.8 | 20.55 | +4.95% | 54,276 | 108,191,202 |
| 2024-07-30 | 19.31 | 21.72 | 19.03 | 19.58 | +8.06% | 60,385 | 121,518,722 |
| 2024-07-29 | 18.19 | 18.59 | 17.79 | 18.12 | -0.71% | 13,071 | 23,683,190 |
| 2024-07-26 | 18.4 | 18.69 | 18.23 | 18.25 | -0.38% | 10,666 | 19,634,982 |
| 2024-07-25 | 17.84 | 18.63 | 17.69 | 18.32 | +1.66% | 20,518 | 37,338,244 |
| 2024-07-24 | 18.42 | 19.2 | 17.81 | 18.02 | -5.95% | 26,676 | 48,838,439 |
| 2024-07-23 | 20.16 | 20.2 | 19.15 | 19.16 | -5.05% | 11,127 | 21,856,830 |
| 2024-07-22 | 20.34 | 20.56 | 20 | 20.18 | +0.15% | 10,037 | 20,279,258 |
| 2024-07-19 | 19.95 | 20.33 | 19.34 | 20.15 | +4.03% | 19,376 | 38,598,775 |
| 2024-07-18 | 19.24 | 19.41 | 18.94 | 19.37 | -0.56% | 11,770 | 22,544,107 |
| 2024-07-17 | 19.78 | 19.78 | 19.27 | 19.48 | -0.87% | 11,884 | 23,080,825 |
| 2024-07-16 | 19.99 | 20.24 | 19.52 | 19.65 | -2.48% | 10,500 | 20,788,309 |
| 2024-07-15 | 20.56 | 20.78 | 20.1 | 20.15 | -1.95% | 9,301 | 18,883,499 |
| 2024-07-12 | 21.08 | 21.25 | 20.43 | 20.55 | -1.49% | 11,449 | 23,740,438 |
| 2024-07-11 | 20.52 | 21.16 | 20.42 | 20.86 | +2.96% | 11,630 | 24,177,597 |
| 2024-07-10 | 20.16 | 20.64 | 19.88 | 20.26 | -0.88% | 9,057 | 18,405,408 |
| 2024-07-09 | 20.78 | 20.86 | 19.71 | 20.44 | -0.92% | 19,179 | 38,840,873 |
| 2024-07-08 | 21.12 | 21.47 | 20.51 | 20.63 | -2.78% | 19,736 | 41,179,382 |
| 2024-07-05 | 20.92 | 21.73 | 20.6 | 21.22 | +0.62% | 23,847 | 50,542,874 |
| 2024-07-04 | 21.93 | 22.14 | 20.98 | 21.09 | -4.27% | 20,213 | 43,131,056 |
| 2024-07-03 | 21.98 | 22.5 | 21.76 | 22.03 | -1.34% | 17,263 | 38,048,804 |
| 2024-07-02 | 21.39 | 22.9 | 21.15 | 22.33 | +4.64% | 30,664 | 68,380,080 |
| 2024-07-01 | 21.78 | 21.97 | 20.82 | 21.34 | +0.99% | 17,878 | 38,167,752 |
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：