股票概览
38.39
+10%
+3.49
36.5
开盘价
38.39
最高价
35.64
最低价
54,304
成交量
数据更新至: 2024-09-30
技术指标
34.10
MA5 (5日均线)
32.37
MA10 (10日均线)
32.69
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 | 36.5 | 38.39 | 35.64 | 38.39 | +10% | 54,304 | 202,489,817 |
| 2024-09-27 | 33.45 | 34.97 | 33.35 | 34.9 | +5.18% | 25,230 | 86,266,001 |
| 2024-09-26 | 32.3 | 33.18 | 32.02 | 33.18 | +1.9% | 28,634 | 93,645,365 |
| 2024-09-25 | 31.62 | 34 | 31.51 | 32.56 | +3.4% | 34,102 | 110,186,707 |
| 2024-09-24 | 30.7 | 31.49 | 30.39 | 31.49 | +2.61% | 18,269 | 56,754,616 |
| 2024-09-23 | 30.67 | 30.96 | 30.46 | 30.69 | +0.03% | 9,212 | 28,269,515 |
| 2024-09-20 | 30.72 | 31.11 | 30.36 | 30.68 | -0.23% | 10,057 | 30,838,870 |
| 2024-09-19 | 30.22 | 30.93 | 30.11 | 30.75 | +1.82% | 12,591 | 38,547,474 |
| 2024-09-18 | 30.9 | 31.11 | 29.7 | 30.2 | -2.27% | 12,671 | 38,283,218 |
| 2024-09-13 | 32.07 | 32.38 | 30.83 | 30.9 | -3.71% | 14,707 | 46,257,600 |
| 2024-09-12 | 32.85 | 33.07 | 32.01 | 32.09 | -1.75% | 10,203 | 33,132,033 |
| 2024-09-11 | 33.02 | 33.26 | 32.3 | 32.66 | -1.66% | 9,361 | 30,809,214 |
| 2024-09-10 | 32.87 | 33.21 | 32.68 | 33.21 | +1.03% | 11,384 | 37,542,869 |
| 2024-09-09 | 32.77 | 33.08 | 32.21 | 32.87 | +0.31% | 9,031 | 29,585,283 |
| 2024-09-06 | 33.53 | 33.97 | 32.71 | 32.77 | -1.38% | 16,817 | 55,766,531 |
| 2024-09-05 | 32.59 | 33.42 | 32.59 | 33.23 | +1.34% | 11,248 | 37,212,595 |
| 2024-09-04 | 32.71 | 33.23 | 32.59 | 32.79 | -1.21% | 11,019 | 36,178,254 |
| 2024-09-03 | 33.09 | 33.48 | 32.76 | 33.19 | +0.45% | 12,455 | 41,272,035 |
| 2024-09-02 | 34.04 | 34.34 | 32.98 | 33.04 | -3.17% | 18,134 | 60,827,909 |
| 2024-08-30 | 32.65 | 34.89 | 32.65 | 34.12 | +3.33% | 28,275 | 95,870,848 |
| 2024-08-29 | 32.36 | 33.32 | 32.1 | 33.02 | +2.07% | 21,199 | 69,509,255 |
| 2024-08-28 | 31.91 | 33 | 31.55 | 32.35 | +1.41% | 18,647 | 60,148,452 |
| 2024-08-27 | 32.43 | 33.1 | 31.77 | 31.9 | -3.16% | 17,419 | 56,352,040 |
| 2024-08-26 | 32.78 | 33.2 | 32.6 | 32.94 | +0.52% | 13,514 | 44,411,934 |
| 2024-08-23 | 33.49 | 33.49 | 32.63 | 32.77 | -2.09% | 19,884 | 65,585,919 |
| 2024-08-22 | 35.41 | 35.41 | 33.4 | 33.47 | -5.74% | 27,445 | 93,562,809 |
| 2024-08-21 | 37 | 37 | 35.46 | 35.51 | -5.76% | 31,041 | 111,809,951 |
| 2024-08-20 | 37.21 | 38.34 | 34.89 | 37.68 | +0.88% | 51,626 | 188,322,877 |
| 2024-08-19 | 37.78 | 38.45 | 36.5 | 37.35 | -3.66% | 33,784 | 126,490,426 |
| 2024-08-16 | 40.16 | 40.52 | 38.57 | 38.77 | -4.39% | 49,848 | 198,286,669 |
| 2024-08-15 | 38.95 | 41.79 | 38.5 | 40.55 | -0.02% | 57,816 | 228,741,215 |
| 2024-08-14 | 41.37 | 43.2 | 40.56 | 40.56 | -2.97% | 69,110 | 288,190,512 |
| 2024-08-13 | 38.96 | 41.88 | 37.71 | 41.8 | +4.29% | 81,614 | 329,557,446 |
| 2024-08-12 | 42.77 | 44.48 | 40.04 | 40.08 | -0.89% | 98,540 | 417,774,813 |
| 2024-08-09 | 37.1 | 40.44 | 37.1 | 40.44 | +10.01% | 27,106 | 108,244,896 |
| 2024-08-08 | 37.5 | 38.5 | 36.27 | 36.76 | -2.03% | 29,211 | 108,423,455 |
| 2024-08-07 | 38.58 | 39 | 37.28 | 37.52 | -3.02% | 31,040 | 117,612,012 |
| 2024-08-06 | 39.7 | 39.92 | 37.9 | 38.69 | -4.07% | 38,425 | 148,229,842 |
| 2024-08-05 | 38 | 41.9 | 37.39 | 40.33 | +2.46% | 54,650 | 213,870,307 |
| 2024-08-02 | 38 | 41.98 | 37.79 | 39.36 | +2.07% | 70,413 | 281,932,788 |
| 2024-08-01 | 34.8 | 38.56 | 34.8 | 38.56 | +10.01% | 34,201 | 126,848,997 |
| 2024-07-31 | 34 | 35.09 | 33.74 | 35.05 | +2.88% | 17,141 | 59,544,897 |
| 2024-07-30 | 33.55 | 34.42 | 33.03 | 34.07 | +0.98% | 11,990 | 40,569,044 |
| 2024-07-29 | 34.08 | 34.68 | 33.7 | 33.74 | -1.29% | 11,953 | 40,868,847 |
| 2024-07-26 | 33.67 | 34.68 | 33.52 | 34.18 | +0.86% | 13,262 | 45,199,704 |
| 2024-07-25 | 33.7 | 34.12 | 33.2 | 33.89 | +0.71% | 12,661 | 42,651,782 |
| 2024-07-24 | 34.01 | 34.55 | 33.53 | 33.65 | -2.46% | 13,875 | 47,053,830 |
| 2024-07-23 | 34.44 | 35.16 | 34.21 | 34.5 | -0.55% | 21,280 | 73,929,610 |
| 2024-07-22 | 34.8 | 35.66 | 34.49 | 34.69 | -2.77% | 27,206 | 94,984,085 |
| 2024-07-19 | 32.75 | 36.18 | 32.61 | 35.68 | +8.48% | 42,361 | 148,574,304 |
| 2024-07-18 | 32.93 | 33.16 | 31.94 | 32.89 | -0.63% | 13,264 | 43,104,173 |
| 2024-07-17 | 34.25 | 34.25 | 33.1 | 33.1 | -3.58% | 12,696 | 42,584,990 |
| 2024-07-16 | 34.4 | 34.58 | 33.35 | 34.33 | -0.87% | 14,099 | 47,966,085 |
| 2024-07-15 | 34.42 | 35.06 | 34.31 | 34.63 | +0.17% | 11,391 | 39,431,374 |
| 2024-07-12 | 34.95 | 35.19 | 34.45 | 34.57 | -1.48% | 12,354 | 42,872,645 |
| 2024-07-11 | 34.8 | 35.19 | 34.37 | 35.09 | +3.02% | 18,918 | 65,977,422 |
| 2024-07-10 | 34.78 | 35.05 | 34.02 | 34.06 | -4.49% | 21,200 | 72,909,977 |
| 2024-07-09 | 34.58 | 35.79 | 34.4 | 35.66 | +2.97% | 14,667 | 51,684,903 |
| 2024-07-08 | 35.57 | 36.1 | 34.58 | 34.63 | -3.08% | 10,035 | 35,544,397 |
| 2024-07-05 | 35.86 | 36.1 | 35.09 | 35.73 | -0.97% | 11,694 | 41,567,983 |
| 2024-07-04 | 37.38 | 37.81 | 36.08 | 36.08 | -3.22% | 13,457 | 49,569,624 |
| 2024-07-03 | 38.1 | 38.2 | 36.78 | 37.28 | -2.38% | 15,168 | 56,718,077 |
| 2024-07-02 | 39.01 | 39.17 | 38.08 | 38.19 | -2.53% | 12,443 | 48,108,684 |
| 2024-07-01 | 40.4 | 40.4 | 38.6 | 39.18 | -1.51% | 15,473 | 60,523,029 |
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：