股票概览
41.77
+8.8%
+3.38
39.6
开盘价
42.08
最高价
38.8
最低价
1,308,294
成交量
数据更新至: 2024-09-30
技术指标
37.87
MA5 (5日均线)
36.65
MA10 (10日均线)
37.77
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 | 39.6 | 42.08 | 38.8 | 41.77 | +8.8% | 1,308,294 | 5,306,562,207 |
| 2024-09-27 | 37.33 | 38.41 | 36.92 | 38.39 | +2.95% | 551,413 | 2,068,423,485 |
| 2024-09-26 | 36.4 | 37.34 | 35.6 | 37.29 | +1.19% | 736,531 | 2,690,879,765 |
| 2024-09-25 | 35.16 | 36.87 | 35.15 | 36.85 | +5.17% | 899,377 | 3,254,343,075 |
| 2024-09-24 | 34.03 | 35.38 | 33.21 | 35.04 | +3.36% | 874,298 | 2,995,804,678 |
| 2024-09-23 | 33.31 | 34.35 | 33.29 | 33.9 | +0.06% | 604,450 | 2,053,892,585 |
| 2024-09-20 | 35.45 | 35.45 | 33.51 | 33.88 | -6.05% | 853,179 | 2,909,320,175 |
| 2024-09-19 | 37.48 | 37.48 | 35 | 36.06 | +3.32% | 1,136,555 | 4,077,959,186 |
| 2024-09-02 | 38.33 | 38.34 | 34.64 | 34.9 | -9.04% | 908,455 | 3,260,794,021 |
| 2024-08-30 | 38.76 | 39.13 | 38.37 | 38.37 | -1.01% | 412,411 | 1,600,253,047 |
| 2024-08-29 | 38.92 | 39.15 | 38.22 | 38.76 | -0.49% | 206,780 | 802,173,752 |
| 2024-08-28 | 38.44 | 39.76 | 38.36 | 38.95 | +1.62% | 347,464 | 1,358,796,203 |
| 2024-08-27 | 38.71 | 38.86 | 38.11 | 38.33 | -1.26% | 168,723 | 648,469,563 |
| 2024-08-26 | 38.78 | 39.06 | 38.08 | 38.82 | +0.03% | 220,916 | 852,558,952 |
| 2024-08-23 | 38.98 | 39.33 | 38.51 | 38.81 | -0.44% | 210,677 | 817,379,665 |
| 2024-08-22 | 38.95 | 39.24 | 38.51 | 38.98 | +0.08% | 184,346 | 717,324,091 |
| 2024-08-21 | 38.56 | 39.03 | 38.36 | 38.95 | +0.44% | 173,884 | 674,169,642 |
| 2024-08-20 | 39.52 | 39.53 | 38.5 | 38.78 | -1.62% | 213,799 | 828,723,856 |
| 2024-08-19 | 38.9 | 39.55 | 38.78 | 39.42 | +0.56% | 178,111 | 700,174,926 |
| 2024-08-16 | 39.56 | 39.56 | 38.88 | 39.2 | -0.53% | 194,541 | 763,056,578 |
| 2024-08-15 | 39.37 | 39.76 | 39.01 | 39.41 | +0.23% | 248,026 | 978,628,714 |
| 2024-08-14 | 39.2 | 39.58 | 38.75 | 39.32 | +0.08% | 228,049 | 895,525,375 |
| 2024-08-13 | 38.4 | 39.5 | 38.39 | 39.29 | +3.39% | 416,533 | 1,626,406,502 |
| 2024-08-12 | 38.13 | 38.58 | 37.66 | 38 | -0.13% | 237,828 | 906,549,360 |
| 2024-08-09 | 38.9 | 39.07 | 38.01 | 38.05 | -1.96% | 273,805 | 1,050,175,050 |
| 2024-08-08 | 39.43 | 39.59 | 38.68 | 38.81 | -1.99% | 328,029 | 1,278,445,039 |
| 2024-08-07 | 39.59 | 40.08 | 39.28 | 39.6 | +0.03% | 251,652 | 998,237,820 |
| 2024-08-06 | 39.8 | 40.18 | 39.01 | 39.59 | +0.1% | 377,391 | 1,489,910,468 |
| 2024-08-05 | 40.6 | 41.1 | 39.47 | 39.55 | -4.05% | 482,800 | 1,935,604,185 |
| 2024-08-02 | 41.01 | 41.95 | 40.88 | 41.22 | -0.02% | 318,761 | 1,318,779,788 |
| 2024-08-01 | 40.8 | 42.13 | 40.58 | 41.23 | +0.61% | 385,055 | 1,599,057,002 |
| 2024-07-31 | 41.14 | 41.63 | 39.9 | 40.98 | -0.77% | 424,303 | 1,728,878,187 |
| 2024-07-30 | 41.25 | 41.45 | 40.6 | 41.3 | -0.12% | 259,775 | 1,066,310,459 |
| 2024-07-29 | 40.69 | 42.36 | 40.69 | 41.35 | +2.02% | 424,154 | 1,767,456,211 |
| 2024-07-26 | 40.01 | 40.92 | 39.8 | 40.53 | +1.3% | 394,210 | 1,589,644,820 |
| 2024-07-25 | 42.02 | 42.09 | 39.7 | 40.01 | -5.5% | 663,765 | 2,688,695,022 |
| 2024-07-24 | 41.5 | 42.86 | 41.42 | 42.34 | +1.53% | 389,270 | 1,646,068,754 |
| 2024-07-23 | 42.97 | 43.1 | 41.56 | 41.7 | -2.98% | 373,331 | 1,572,928,576 |
| 2024-07-22 | 42.99 | 43.66 | 42.5 | 42.98 | -0.28% | 385,927 | 1,660,652,612 |
| 2024-07-19 | 42.1 | 43.2 | 41.83 | 43.1 | +1.89% | 444,243 | 1,893,208,119 |
| 2024-07-18 | 40.88 | 42.37 | 40.58 | 42.3 | +2.74% | 420,656 | 1,748,357,032 |
| 2024-07-17 | 41.72 | 42.32 | 40.9 | 41.17 | -1.25% | 303,643 | 1,261,664,918 |
| 2024-07-16 | 41.68 | 41.89 | 41.3 | 41.69 | -0.02% | 252,760 | 1,052,126,445 |
| 2024-07-15 | 41.6 | 42.51 | 40.7 | 41.7 | -0.12% | 444,871 | 1,865,282,367 |
| 2024-07-12 | 41.89 | 42.18 | 41.46 | 41.75 | -0.31% | 255,508 | 1,067,222,961 |
| 2024-07-11 | 41.13 | 42.44 | 41.13 | 41.88 | +1.85% | 404,910 | 1,696,843,173 |
| 2024-07-10 | 41.1 | 42 | 40.5 | 41.12 | +0.27% | 395,353 | 1,626,110,941 |
| 2024-07-09 | 40.67 | 41.48 | 39.7 | 41.01 | +1.66% | 508,245 | 2,072,683,403 |
| 2024-07-08 | 40.14 | 40.65 | 39.67 | 40.34 | +0.45% | 289,704 | 1,164,990,505 |
| 2024-07-05 | 40.37 | 40.43 | 39.36 | 40.16 | -0.69% | 341,793 | 1,363,122,096 |
| 2024-07-04 | 40.43 | 40.91 | 40.34 | 40.44 | 0% | 249,443 | 1,011,632,829 |
| 2024-07-03 | 41.03 | 41.2 | 40 | 40.44 | -1.61% | 339,798 | 1,374,079,272 |
| 2024-07-02 | 41.17 | 41.55 | 40.73 | 41.1 | -0.17% | 331,898 | 1,362,748,012 |
| 2024-07-01 | 40.69 | 41.38 | 40.47 | 41.17 | +1.13% | 480,451 | 1,965,939,515 |
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：