股票概览
43.87
+9.98%
+3.98
41.32
开盘价
43.88
最高价
40.8
最低价
69,186
成交量
数据更新至: 2024-09-30
技术指标
39.09
MA5 (5日均线)
37.29
MA10 (10日均线)
37.82
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 | 41.32 | 43.88 | 40.8 | 43.87 | +9.98% | 69,186 | 293,956,950 |
| 2024-09-27 | 38.35 | 39.91 | 38.2 | 39.89 | +4.95% | 25,239 | 98,670,210 |
| 2024-09-26 | 37.26 | 38.03 | 37.18 | 38.01 | +1.69% | 26,757 | 100,575,508 |
| 2024-09-25 | 36.43 | 37.86 | 36.4 | 37.38 | +3.03% | 37,552 | 140,068,990 |
| 2024-09-24 | 35.41 | 36.45 | 35.18 | 36.28 | +2.92% | 22,351 | 80,363,131 |
| 2024-09-23 | 35.39 | 35.7 | 35.12 | 35.25 | -0.2% | 8,998 | 31,855,641 |
| 2024-09-20 | 35.7 | 35.9 | 35.16 | 35.32 | -1.2% | 9,599 | 34,075,453 |
| 2024-09-19 | 35.45 | 36.08 | 35.25 | 35.75 | +1.33% | 11,657 | 41,659,533 |
| 2024-09-18 | 36 | 36 | 34.81 | 35.28 | -1.56% | 9,024 | 31,891,991 |
| 2024-09-13 | 36.77 | 36.8 | 35.82 | 35.84 | -2.37% | 15,761 | 57,005,474 |
| 2024-09-12 | 37.29 | 37.58 | 36.71 | 36.71 | -1.58% | 11,227 | 41,710,407 |
| 2024-09-11 | 37.6 | 37.66 | 37.23 | 37.3 | -1.14% | 8,816 | 32,985,270 |
| 2024-09-10 | 37.53 | 37.73 | 37.22 | 37.73 | +0.56% | 9,994 | 37,493,436 |
| 2024-09-09 | 37.73 | 37.99 | 37.31 | 37.52 | -1.32% | 12,910 | 48,465,691 |
| 2024-09-06 | 39.05 | 39.3 | 37.95 | 38.02 | -2.71% | 18,506 | 71,490,208 |
| 2024-09-05 | 39.4 | 39.4 | 38.88 | 39.08 | +0.08% | 11,052 | 43,203,353 |
| 2024-09-04 | 39.03 | 39.44 | 38.97 | 39.05 | -1.24% | 13,392 | 52,445,307 |
| 2024-09-03 | 38.58 | 39.56 | 38.46 | 39.54 | +2.12% | 20,378 | 79,514,180 |
| 2024-09-02 | 39.85 | 40.15 | 38.7 | 38.72 | -2.91% | 21,135 | 83,283,018 |
| 2024-08-30 | 39.68 | 40.48 | 39.53 | 39.88 | +1.14% | 32,412 | 129,683,251 |
| 2024-08-29 | 38.78 | 39.58 | 38.71 | 39.43 | +1.05% | 22,093 | 86,753,000 |
| 2024-08-28 | 39.09 | 39.2 | 38.7 | 39.02 | -1.12% | 22,097 | 86,040,395 |
| 2024-08-27 | 38.72 | 40.82 | 38.54 | 39.46 | +1.6% | 34,833 | 138,267,508 |
| 2024-08-26 | 38.69 | 39.11 | 38.44 | 38.84 | -0.13% | 16,752 | 64,891,863 |
| 2024-08-23 | 38.73 | 39.2 | 38.44 | 38.89 | -0.18% | 18,538 | 72,017,212 |
| 2024-08-22 | 39.09 | 39.95 | 38.8 | 38.96 | -0.28% | 26,733 | 105,174,765 |
| 2024-08-21 | 39.67 | 39.88 | 39.02 | 39.07 | -2.2% | 21,938 | 86,474,037 |
| 2024-08-20 | 40.38 | 40.73 | 39.88 | 39.95 | -1.36% | 19,720 | 79,178,934 |
| 2024-08-19 | 41.04 | 41.18 | 40.42 | 40.5 | -1.46% | 21,406 | 87,257,488 |
| 2024-08-16 | 41.93 | 42.14 | 41.05 | 41.1 | -2.4% | 27,381 | 113,737,896 |
| 2024-08-15 | 42.07 | 42.18 | 41.52 | 42.11 | +0.02% | 25,292 | 106,014,890 |
| 2024-08-14 | 42.33 | 42.87 | 41.92 | 42.1 | -1.01% | 27,047 | 114,422,504 |
| 2024-08-13 | 43.59 | 43.89 | 42.14 | 42.53 | -3.12% | 34,550 | 147,675,374 |
| 2024-08-12 | 43.01 | 44.43 | 43.01 | 43.9 | +1.18% | 34,587 | 151,412,001 |
| 2024-08-09 | 43.98 | 44.25 | 43.36 | 43.39 | -1.14% | 31,784 | 139,134,820 |
| 2024-08-08 | 45.01 | 45.19 | 43.77 | 43.89 | -3.37% | 46,110 | 203,674,877 |
| 2024-08-07 | 46.02 | 46.28 | 45.25 | 45.42 | -1.86% | 43,963 | 200,298,368 |
| 2024-08-06 | 47.61 | 47.99 | 45.98 | 46.28 | -2.16% | 57,551 | 268,621,686 |
| 2024-08-05 | 49.34 | 50.22 | 47.13 | 47.3 | -3.55% | 68,656 | 333,998,396 |
| 2024-08-02 | 51.35 | 52.15 | 48.9 | 49.04 | -7.44% | 94,810 | 476,564,995 |
| 2024-08-01 | 56 | 57.31 | 52.7 | 52.98 | -11.7% | 123,282 | 672,311,852 |
| 2024-07-31 | 62 | 65.99 | 59.9 | 60 | +50% | 162,740 | 1,000,753,131 |
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：