股票概览
45.93
+10.01%
+4.18
45.93
开盘价
45.93
最高价
44.19
最低价
131,178
成交量
数据更新至: 2024-09-30
技术指标
39.07
MA5 (5日均线)
35.84
MA10 (10日均线)
34.06
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 | 45.93 | 45.93 | 44.19 | 45.93 | +10.01% | 131,178 | 598,250,005 |
| 2024-09-27 | 39.55 | 41.75 | 39.55 | 41.75 | +10.01% | 136,464 | 555,333,172 |
| 2024-09-26 | 34.22 | 37.95 | 34.18 | 37.95 | +10% | 133,347 | 487,259,009 |
| 2024-09-25 | 35.64 | 35.95 | 34.47 | 34.5 | -2.07% | 67,580 | 238,190,468 |
| 2024-09-24 | 34.31 | 35.36 | 34.13 | 35.23 | +3.07% | 56,319 | 195,963,718 |
| 2024-09-23 | 33.75 | 34.49 | 33.71 | 34.18 | +0.83% | 46,688 | 159,342,371 |
| 2024-09-20 | 33 | 33.99 | 32.88 | 33.9 | +2.17% | 50,078 | 168,109,354 |
| 2024-09-19 | 31 | 33.73 | 31 | 33.18 | +7% | 85,287 | 279,636,764 |
| 2024-09-18 | 30.73 | 31.18 | 30.31 | 31.01 | +0.91% | 19,442 | 59,813,600 |
| 2024-09-13 | 31.61 | 31.77 | 30.67 | 30.73 | -2.78% | 26,421 | 82,171,151 |
| 2024-09-12 | 32.36 | 32.56 | 31.58 | 31.61 | -2.5% | 28,431 | 90,813,274 |
| 2024-09-11 | 32.15 | 32.67 | 32.1 | 32.42 | +0.03% | 14,715 | 47,712,496 |
| 2024-09-10 | 32.1 | 32.55 | 31.93 | 32.41 | +1.03% | 19,452 | 62,757,927 |
| 2024-09-09 | 31.96 | 32.3 | 31.83 | 32.08 | -0.19% | 15,073 | 48,275,284 |
| 2024-09-06 | 32.61 | 32.72 | 32.13 | 32.14 | -1.89% | 13,078 | 42,329,299 |
| 2024-09-05 | 32.35 | 32.77 | 32.22 | 32.76 | +1.39% | 21,175 | 69,013,932 |
| 2024-09-04 | 32.11 | 32.68 | 32.01 | 32.31 | +0.19% | 20,619 | 66,732,251 |
| 2024-09-03 | 31.67 | 32.53 | 31.5 | 32.25 | +1.7% | 25,585 | 82,337,462 |
| 2024-09-02 | 33 | 33 | 31.69 | 31.71 | -4.57% | 40,698 | 131,084,412 |
| 2024-08-30 | 32.49 | 34 | 32.4 | 33.23 | +1.34% | 63,806 | 212,824,454 |
| 2024-08-29 | 31.86 | 32.86 | 31.66 | 32.79 | +2.6% | 27,129 | 88,051,013 |
| 2024-08-28 | 32.41 | 32.48 | 31.63 | 31.96 | -1.75% | 19,510 | 62,273,438 |
| 2024-08-27 | 32.6 | 32.81 | 32.25 | 32.53 | -0.88% | 14,420 | 46,846,205 |
| 2024-08-26 | 32.71 | 33.1 | 32.54 | 32.82 | +0.34% | 20,105 | 65,957,550 |
| 2024-08-23 | 32.48 | 33.08 | 32.36 | 32.71 | +0.49% | 19,261 | 63,108,169 |
| 2024-08-22 | 33.39 | 33.47 | 32.45 | 32.55 | -3.13% | 30,535 | 100,064,791 |
| 2024-08-21 | 33.6 | 34.07 | 33.47 | 33.6 | -1.12% | 19,493 | 65,681,418 |
| 2024-08-20 | 34.44 | 34.45 | 33.91 | 33.98 | -1.51% | 20,385 | 69,479,425 |
| 2024-08-19 | 34.6 | 35.01 | 34.47 | 34.5 | -0.35% | 18,777 | 65,109,926 |
| 2024-08-16 | 35.45 | 35.45 | 34.6 | 34.62 | -2.12% | 34,321 | 119,508,309 |
| 2024-08-15 | 35.04 | 35.59 | 35 | 35.37 | +0.57% | 20,453 | 72,156,580 |
| 2024-08-14 | 35.7 | 35.7 | 35.02 | 35.17 | -1.59% | 19,707 | 69,491,899 |
| 2024-08-13 | 36.03 | 36.16 | 35.35 | 35.74 | -1.13% | 23,118 | 82,281,318 |
| 2024-08-12 | 36.1 | 36.47 | 35.69 | 36.15 | -0.08% | 23,814 | 85,778,617 |
| 2024-08-09 | 36.99 | 37.33 | 36.18 | 36.18 | -1.47% | 34,342 | 125,919,747 |
| 2024-08-08 | 36.5 | 37.42 | 36.31 | 36.72 | +0.19% | 49,618 | 183,095,625 |
| 2024-08-07 | 36.67 | 36.81 | 36.15 | 36.65 | -0.05% | 33,918 | 123,880,796 |
| 2024-08-06 | 36.32 | 36.74 | 36.02 | 36.67 | +1.8% | 37,798 | 137,619,107 |
| 2024-08-05 | 35.69 | 37.13 | 35.61 | 36.02 | +0.9% | 55,365 | 201,761,819 |
| 2024-08-02 | 35.88 | 36.22 | 35.66 | 35.7 | -0.81% | 29,762 | 106,978,217 |
| 2024-08-01 | 36.62 | 36.66 | 35.68 | 35.99 | -4.1% | 47,514 | 171,040,975 |
| 2024-07-31 | 36 | 37.58 | 36 | 37.53 | +3.53% | 61,353 | 227,829,415 |
| 2024-07-30 | 36 | 36.58 | 35.53 | 36.25 | -0.44% | 36,704 | 132,239,040 |
| 2024-07-29 | 36.8 | 38.16 | 36.36 | 36.41 | +1.59% | 64,478 | 239,347,154 |
| 2024-07-26 | 35.72 | 36.39 | 35.51 | 35.84 | +0.28% | 23,805 | 85,174,199 |
| 2024-07-25 | 35.6 | 36.44 | 35.4 | 35.74 | +0.65% | 20,326 | 73,094,252 |
| 2024-07-24 | 35.94 | 36.12 | 35.32 | 35.51 | -1.31% | 18,543 | 66,037,527 |
| 2024-07-23 | 37.01 | 37.01 | 35.97 | 35.98 | -2.91% | 22,230 | 80,962,020 |
| 2024-07-22 | 37.54 | 37.67 | 36.8 | 37.06 | -1.28% | 24,692 | 91,681,367 |
| 2024-07-19 | 37.02 | 37.56 | 36.73 | 37.54 | +0.86% | 27,562 | 102,765,246 |
| 2024-07-18 | 37.07 | 37.64 | 36.82 | 37.22 | -0.03% | 25,468 | 94,800,753 |
| 2024-07-17 | 36.56 | 37.49 | 36.32 | 37.23 | +1.22% | 26,610 | 98,587,261 |
| 2024-07-16 | 37.01 | 37.18 | 36.41 | 36.78 | -0.92% | 23,021 | 84,610,610 |
| 2024-07-15 | 37 | 37.48 | 36.98 | 37.12 | -0.46% | 15,874 | 59,065,434 |
| 2024-07-12 | 37.24 | 37.49 | 36.95 | 37.29 | +0.4% | 23,600 | 87,876,548 |
| 2024-07-11 | 36.16 | 37.44 | 36.16 | 37.14 | +3.95% | 36,542 | 135,043,594 |
| 2024-07-10 | 35.15 | 36.4 | 35.12 | 35.73 | +0.62% | 22,495 | 80,817,566 |
| 2024-07-09 | 34.84 | 35.66 | 34.44 | 35.51 | +1.92% | 29,482 | 103,114,320 |
| 2024-07-08 | 36.08 | 36.25 | 34.7 | 34.84 | -3.86% | 34,475 | 121,563,531 |
| 2024-07-05 | 36.61 | 36.88 | 35.79 | 36.24 | -1.15% | 25,738 | 93,059,151 |
| 2024-07-04 | 38.16 | 38.45 | 36.6 | 36.66 | -3.93% | 33,185 | 123,575,159 |
| 2024-07-03 | 38.41 | 38.8 | 38.01 | 38.16 | -0.88% | 20,142 | 77,232,332 |
| 2024-07-02 | 37.54 | 38.68 | 37.35 | 38.5 | +2.34% | 33,676 | 128,933,493 |
| 2024-07-01 | 37.59 | 37.86 | 36.97 | 37.62 | -0.03% | 21,479 | 80,217,661 |
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：