股票概览
41.72
+7.14%
+2.78
40.13
开盘价
42
最高价
39.8
最低价
142,238
成交量
数据更新至: 2024-09-30
技术指标
38.11
MA5 (5日均线)
36.60
MA10 (10日均线)
36.62
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 | 40.13 | 42 | 39.8 | 41.72 | +7.14% | 142,238 | 585,270,683 |
| 2024-09-27 | 37.98 | 39.39 | 37.98 | 38.94 | +3.59% | 50,652 | 195,786,599 |
| 2024-09-26 | 36.34 | 37.59 | 36.19 | 37.59 | +3.44% | 47,219 | 174,594,654 |
| 2024-09-25 | 36.2 | 37.02 | 36.15 | 36.34 | +1.06% | 45,644 | 167,109,147 |
| 2024-09-24 | 34.89 | 35.98 | 34.7 | 35.96 | +3.54% | 42,521 | 150,598,557 |
| 2024-09-23 | 34.57 | 35.08 | 34.56 | 34.73 | -0.4% | 21,308 | 74,299,945 |
| 2024-09-20 | 35.2 | 35.35 | 34.5 | 34.87 | -1.13% | 26,054 | 90,642,785 |
| 2024-09-19 | 35.15 | 35.53 | 34.48 | 35.27 | +0.69% | 27,074 | 95,005,216 |
| 2024-09-18 | 35.43 | 35.65 | 34.58 | 35.03 | -1.35% | 25,749 | 89,994,800 |
| 2024-09-13 | 35.6 | 35.8 | 35.38 | 35.51 | -0.2% | 15,010 | 53,427,154 |
| 2024-09-12 | 36 | 36.44 | 35.55 | 35.58 | -0.89% | 16,192 | 58,082,405 |
| 2024-09-11 | 35.8 | 36 | 35.51 | 35.9 | -0.08% | 20,324 | 72,753,157 |
| 2024-09-10 | 36.52 | 36.55 | 35.42 | 35.93 | -1.16% | 30,434 | 108,885,349 |
| 2024-09-09 | 36.25 | 36.8 | 36.1 | 36.35 | +0.14% | 23,264 | 84,874,481 |
| 2024-09-06 | 36.67 | 37 | 36.2 | 36.3 | -1.31% | 28,912 | 105,665,274 |
| 2024-09-05 | 37.06 | 37.09 | 36.6 | 36.78 | -0.33% | 29,899 | 110,020,674 |
| 2024-09-04 | 37 | 37.2 | 36.76 | 36.9 | -0.67% | 19,931 | 73,712,333 |
| 2024-09-03 | 36.87 | 37.44 | 36.86 | 37.15 | +0.76% | 26,914 | 100,133,954 |
| 2024-09-02 | 38.12 | 38.13 | 36.7 | 36.87 | -4.73% | 67,122 | 249,443,115 |
| 2024-08-30 | 37.44 | 38.7 | 37.37 | 38.7 | +3.14% | 53,893 | 205,469,675 |
| 2024-08-29 | 36.9 | 37.95 | 36.75 | 37.52 | +1.54% | 31,508 | 118,455,959 |
| 2024-08-28 | 37.3 | 37.78 | 36.81 | 36.95 | -1.57% | 31,793 | 118,610,016 |
| 2024-08-27 | 38.2 | 38.35 | 37.28 | 37.54 | -2.19% | 31,757 | 119,508,124 |
| 2024-08-26 | 38.6 | 38.63 | 38.02 | 38.38 | -0.65% | 28,552 | 109,305,090 |
| 2024-08-23 | 38.76 | 38.88 | 38.35 | 38.63 | -0.31% | 25,027 | 96,619,377 |
| 2024-08-22 | 38.58 | 39.13 | 38.38 | 38.75 | +0.18% | 29,273 | 113,314,073 |
| 2024-08-21 | 38.57 | 38.78 | 38.31 | 38.68 | +0.31% | 22,650 | 87,417,612 |
| 2024-08-20 | 39.11 | 39.58 | 38.39 | 38.56 | -1.63% | 30,807 | 119,093,707 |
| 2024-08-19 | 39.03 | 39.72 | 39 | 39.2 | +0.44% | 24,751 | 97,569,920 |
| 2024-08-16 | 39.87 | 40.12 | 38.98 | 39.03 | -2.11% | 36,219 | 142,376,635 |
| 2024-08-15 | 39.75 | 40.29 | 39.2 | 39.87 | +0.3% | 22,832 | 91,090,610 |
| 2024-08-14 | 40.6 | 40.8 | 39.62 | 39.75 | -2.53% | 28,169 | 113,020,568 |
| 2024-08-13 | 40.3 | 40.95 | 40.28 | 40.78 | +1.19% | 29,647 | 120,622,481 |
| 2024-08-12 | 40.21 | 40.56 | 39.52 | 40.3 | +0.25% | 28,807 | 115,656,910 |
| 2024-08-09 | 40.9 | 40.95 | 40.07 | 40.2 | -0.54% | 27,083 | 109,244,050 |
| 2024-08-08 | 41.43 | 41.43 | 40.09 | 40.42 | -2.81% | 47,352 | 192,372,599 |
| 2024-08-07 | 41.86 | 42.05 | 41.3 | 41.59 | -0.36% | 32,782 | 136,524,343 |
| 2024-08-06 | 41 | 42.28 | 40.97 | 41.74 | +2.3% | 58,045 | 242,341,159 |
| 2024-08-05 | 42.3 | 42.35 | 40.8 | 40.8 | -2.74% | 56,826 | 235,763,022 |
| 2024-08-02 | 41.4 | 42.75 | 41.35 | 41.95 | -0.1% | 69,353 | 291,925,163 |
| 2024-08-01 | 41.99 | 42.32 | 41.6 | 41.99 | -0.38% | 73,157 | 306,887,620 |
| 2024-07-31 | 40.99 | 42.2 | 40.78 | 42.15 | +2.38% | 93,028 | 386,900,778 |
| 2024-07-30 | 41.5 | 41.56 | 40.35 | 41.17 | -1.15% | 62,286 | 255,209,727 |
| 2024-07-29 | 41.08 | 41.9 | 40.64 | 41.65 | +2.16% | 73,203 | 303,438,854 |
| 2024-07-26 | 39.53 | 41.18 | 39.34 | 40.77 | +3.14% | 57,425 | 232,092,058 |
| 2024-07-25 | 39.9 | 40 | 39.11 | 39.53 | -1.32% | 42,821 | 169,159,930 |
| 2024-07-24 | 39.03 | 40.6 | 39.02 | 40.06 | +2.32% | 67,134 | 268,815,651 |
| 2024-07-23 | 40.46 | 40.5 | 39.1 | 39.15 | -3.48% | 37,905 | 150,234,747 |
| 2024-07-22 | 40.55 | 41.12 | 40.19 | 40.56 | -0.02% | 37,181 | 151,452,019 |
| 2024-07-19 | 40.36 | 40.9 | 40.26 | 40.57 | +0.1% | 39,392 | 159,769,518 |
| 2024-07-18 | 38.76 | 40.71 | 38.64 | 40.53 | +3.6% | 62,916 | 250,670,795 |
| 2024-07-17 | 39.18 | 39.33 | 38.73 | 39.12 | -0.23% | 25,973 | 101,304,474 |
| 2024-07-16 | 38.81 | 39.24 | 38.67 | 39.21 | +0.67% | 27,876 | 108,676,377 |
| 2024-07-15 | 39.37 | 39.7 | 38.82 | 38.95 | -0.76% | 34,513 | 135,382,045 |
| 2024-07-12 | 39.03 | 39.55 | 38.81 | 39.25 | +0.64% | 48,856 | 191,548,440 |
| 2024-07-11 | 38.9 | 39.22 | 38.59 | 39 | +1.56% | 58,447 | 227,591,355 |
| 2024-07-10 | 38.47 | 39.26 | 38.36 | 38.4 | -0.49% | 59,343 | 229,968,905 |
| 2024-07-09 | 38.99 | 39.16 | 37.89 | 38.59 | -1.53% | 87,453 | 336,255,672 |
| 2024-07-08 | 39.56 | 39.87 | 38.93 | 39.19 | -0.94% | 45,590 | 179,534,162 |
| 2024-07-05 | 39.4 | 39.59 | 38.85 | 39.56 | +0.23% | 32,980 | 129,560,849 |
| 2024-07-04 | 39.93 | 40.4 | 39.35 | 39.47 | -1.05% | 35,604 | 141,618,990 |
| 2024-07-03 | 40.68 | 40.74 | 39.85 | 39.89 | -1.94% | 31,637 | 126,778,972 |
| 2024-07-02 | 41.42 | 41.69 | 40.63 | 40.68 | -2.02% | 38,590 | 158,004,732 |
| 2024-07-01 | 41.21 | 41.76 | 40.56 | 41.52 | +1% | 43,851 | 180,692,292 |
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：