股票概览
43.6
+4.28%
+1.79
42.32
开盘价
44.97
最高价
41.2
最低价
959,338
成交量
数据更新至: 2024-09-30
技术指标
42.22
MA5 (5日均线)
40.28
MA10 (10日均线)
39.50
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 | 42.32 | 44.97 | 41.2 | 43.6 | +4.28% | 959,338 | 4,072,673,206 |
| 2024-09-27 | 43.51 | 43.51 | 41.5 | 41.81 | -2.15% | 244,527 | 1,027,113,357 |
| 2024-09-26 | 42 | 42.77 | 41.53 | 42.73 | +2.27% | 281,726 | 1,191,462,496 |
| 2024-09-25 | 42 | 42.9 | 41.39 | 41.78 | +1.46% | 296,897 | 1,244,481,292 |
| 2024-09-24 | 39.7 | 41.19 | 39.25 | 41.18 | +5.32% | 341,698 | 1,378,344,625 |
| 2024-09-23 | 38.33 | 39.49 | 38.21 | 39.1 | +1.56% | 163,078 | 636,217,425 |
| 2024-09-20 | 37.95 | 38.68 | 37.83 | 38.5 | +1.32% | 216,328 | 828,847,491 |
| 2024-09-19 | 38.44 | 38.44 | 37.05 | 38 | -0.63% | 232,973 | 876,352,275 |
| 2024-09-18 | 37.62 | 38.8 | 37.62 | 38.24 | +1.03% | 133,429 | 512,107,626 |
| 2024-09-13 | 37.5 | 38.19 | 37.5 | 37.85 | +0.64% | 145,765 | 552,672,160 |
| 2024-09-12 | 36.93 | 37.83 | 36.59 | 37.61 | +2.37% | 242,603 | 903,595,754 |
| 2024-09-11 | 37.2 | 37.28 | 35.95 | 36.74 | -2% | 242,707 | 884,397,733 |
| 2024-09-10 | 37.2 | 38.23 | 37.17 | 37.49 | +0.73% | 186,155 | 701,532,451 |
| 2024-09-09 | 38 | 38.04 | 36.62 | 37.22 | -2.16% | 262,540 | 974,585,238 |
| 2024-09-06 | 38.7 | 39.03 | 38.03 | 38.04 | -1.76% | 169,405 | 650,242,653 |
| 2024-09-05 | 39.63 | 40.06 | 38.61 | 38.72 | -2.37% | 252,778 | 983,408,032 |
| 2024-09-04 | 40 | 40.2 | 39.55 | 39.66 | -1.29% | 132,628 | 527,785,454 |
| 2024-09-03 | 41.08 | 41.75 | 39.8 | 40.18 | -2.19% | 190,063 | 768,474,527 |
| 2024-09-02 | 40.51 | 41.49 | 40.08 | 41.08 | +1.31% | 211,244 | 868,256,647 |
| 2024-08-30 | 40.51 | 41.03 | 39.77 | 40.55 | -0.49% | 215,265 | 873,048,968 |
| 2024-08-29 | 41.38 | 41.5 | 40.46 | 40.75 | -1.59% | 126,864 | 518,517,207 |
| 2024-08-28 | 41.53 | 42.18 | 41.05 | 41.41 | -0.7% | 158,142 | 656,182,517 |
| 2024-08-27 | 40.34 | 41.79 | 40.15 | 41.7 | +3.35% | 217,915 | 899,510,043 |
| 2024-08-26 | 40.35 | 40.55 | 39.81 | 40.35 | +0.17% | 119,887 | 481,326,862 |
| 2024-08-23 | 39.81 | 40.99 | 39.76 | 40.28 | +0.88% | 132,912 | 536,768,586 |
| 2024-08-22 | 39.77 | 40.07 | 39.51 | 39.93 | +0.4% | 106,754 | 425,313,918 |
| 2024-08-21 | 39.84 | 40.08 | 39.1 | 39.77 | +0.2% | 129,766 | 512,884,589 |
| 2024-08-20 | 40.36 | 40.45 | 39.44 | 39.69 | -1.64% | 140,468 | 558,450,464 |
| 2024-08-19 | 40.53 | 41.21 | 40.26 | 40.35 | -0.44% | 136,253 | 554,332,986 |
| 2024-08-16 | 40.19 | 40.64 | 40.07 | 40.53 | +0.85% | 137,140 | 554,561,586 |
| 2024-08-15 | 39 | 40.38 | 38.95 | 40.19 | +2.71% | 234,366 | 936,591,933 |
| 2024-08-14 | 39 | 39.4 | 38.53 | 39.13 | +0.13% | 89,491 | 350,139,529 |
| 2024-08-13 | 39.3 | 39.72 | 38.82 | 39.08 | -0.56% | 121,937 | 477,524,777 |
| 2024-08-12 | 38.82 | 39.65 | 38.63 | 39.3 | +0.64% | 130,940 | 515,315,215 |
| 2024-08-09 | 38.8 | 39.3 | 38.5 | 39.05 | +0.41% | 111,245 | 432,957,504 |
| 2024-08-08 | 39 | 39.48 | 38.86 | 38.89 | +0.03% | 145,630 | 569,208,407 |
| 2024-08-07 | 38.15 | 39.39 | 38.01 | 38.88 | +1.91% | 210,320 | 820,639,226 |
| 2024-08-06 | 38.51 | 38.7 | 37.89 | 38.15 | -0.83% | 190,758 | 728,251,590 |
| 2024-08-05 | 38.85 | 38.86 | 38.23 | 38.47 | -1.64% | 220,318 | 848,642,293 |
| 2024-08-02 | 39.2 | 39.29 | 38.51 | 39.11 | -0.76% | 169,024 | 658,011,025 |
| 2024-08-01 | 39.99 | 40.32 | 39.26 | 39.41 | -0.86% | 211,508 | 836,924,876 |
| 2024-07-31 | 39.81 | 40.25 | 39.41 | 39.75 | -0.13% | 252,128 | 1,005,030,834 |
| 2024-07-30 | 40.68 | 40.76 | 39.52 | 39.8 | -2.55% | 222,957 | 890,684,437 |
| 2024-07-29 | 40.58 | 41.11 | 40.45 | 40.84 | +0.1% | 138,376 | 563,827,676 |
| 2024-07-26 | 41.25 | 41.4 | 40.46 | 40.8 | -1.09% | 181,751 | 742,036,178 |
| 2024-07-25 | 41.72 | 41.72 | 40.68 | 41.25 | -1.22% | 212,565 | 873,625,845 |
| 2024-07-24 | 40.96 | 41.95 | 40.8 | 41.76 | +1.7% | 182,274 | 754,743,912 |
| 2024-07-23 | 41.5 | 41.85 | 40.9 | 41.06 | -1.61% | 180,917 | 746,132,806 |
| 2024-07-22 | 41.73 | 41.91 | 39.9 | 41.73 | -0.57% | 395,104 | 1,617,790,893 |
| 2024-07-19 | 42.03 | 42.17 | 41.48 | 41.97 | -0.19% | 223,182 | 933,287,514 |
| 2024-07-18 | 41.9 | 42.13 | 41.49 | 42.05 | +0.79% | 172,059 | 721,006,956 |
| 2024-07-17 | 42.38 | 42.57 | 41.44 | 41.72 | -1.63% | 219,835 | 918,227,284 |
| 2024-07-16 | 42.25 | 42.6 | 41.89 | 42.41 | +0.05% | 200,503 | 846,564,006 |
| 2024-07-15 | 41 | 42.44 | 40.8 | 42.39 | +2.86% | 248,250 | 1,044,852,717 |
| 2024-07-12 | 41.53 | 42.03 | 40.91 | 41.21 | -1.13% | 240,981 | 997,563,762 |
| 2024-07-11 | 41.33 | 42.11 | 40.87 | 41.68 | -0.07% | 340,069 | 1,411,332,495 |
| 2024-07-10 | 43.09 | 43.2 | 41.18 | 41.71 | -3.89% | 479,604 | 2,005,410,933 |
| 2024-07-09 | 43.3 | 43.55 | 42.71 | 43.4 | +0.05% | 237,948 | 1,029,772,331 |
| 2024-07-08 | 42.8 | 43.63 | 42.3 | 43.38 | -3.81% | 256,615 | 1,105,464,938 |
| 2024-07-05 | 45.4 | 45.68 | 44.09 | 45.1 | -0.66% | 274,057 | 1,227,117,791 |
| 2024-07-04 | 45.24 | 45.78 | 45.24 | 45.4 | +0.33% | 160,590 | 730,078,877 |
| 2024-07-03 | 45.6 | 46.02 | 44.92 | 45.25 | -1.2% | 201,696 | 914,594,069 |
| 2024-07-02 | 45.3 | 45.88 | 44.76 | 45.8 | +1.15% | 226,740 | 1,029,197,857 |
| 2024-07-01 | 44.41 | 45.96 | 44.4 | 45.28 | +2.05% | 209,954 | 949,937,575 |
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：