股票概览
39.47
+10.01%
+3.59
39.47
开盘价
39.47
最高价
39.47
最低价
22,224
成交量
数据更新至: 2024-09-30
技术指标
33.59
MA5 (5日均线)
31.01
MA10 (10日均线)
29.52
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 | 39.47 | 39.47 | 39.47 | 39.47 | +10.01% | 22,224 | 87,717,733 |
| 2024-09-27 | 34.3 | 35.88 | 34.01 | 35.88 | +9.99% | 96,377 | 342,350,001 |
| 2024-09-26 | 29.65 | 32.62 | 29.36 | 32.62 | +10.02% | 108,534 | 340,179,249 |
| 2024-09-25 | 30.68 | 31.53 | 29.59 | 29.65 | -2.27% | 72,439 | 221,753,682 |
| 2024-09-24 | 30.3 | 30.7 | 28.85 | 30.34 | +3.48% | 69,345 | 208,124,328 |
| 2024-09-23 | 28.9 | 30.3 | 28.55 | 29.32 | +1.03% | 47,589 | 140,785,579 |
| 2024-09-20 | 28.9 | 29.27 | 28 | 29.02 | -0.21% | 44,242 | 127,563,636 |
| 2024-09-19 | 27.92 | 30.1 | 27.92 | 29.08 | +4.6% | 68,838 | 200,893,151 |
| 2024-09-18 | 26.87 | 28.06 | 26.37 | 27.8 | +3.46% | 38,184 | 104,222,326 |
| 2024-09-13 | 27.6 | 27.9 | 26.78 | 26.87 | -2.72% | 24,008 | 65,529,122 |
| 2024-09-12 | 27.51 | 28.29 | 27.51 | 27.62 | +0.15% | 30,593 | 85,085,038 |
| 2024-09-11 | 26.89 | 27.58 | 26.71 | 27.58 | +1.66% | 31,137 | 84,964,881 |
| 2024-09-10 | 27.58 | 27.65 | 26.55 | 27.13 | -1.63% | 34,338 | 92,403,826 |
| 2024-09-09 | 27.7 | 27.94 | 27.32 | 27.58 | -1.08% | 24,261 | 66,901,278 |
| 2024-09-06 | 28.65 | 28.78 | 27.78 | 27.88 | -3.23% | 34,029 | 95,966,996 |
| 2024-09-05 | 28.34 | 29.19 | 28.18 | 28.81 | +1.52% | 41,223 | 118,269,612 |
| 2024-09-04 | 27.87 | 29.04 | 27.79 | 28.38 | +0.57% | 51,228 | 145,710,999 |
| 2024-09-03 | 27.71 | 28.63 | 27.37 | 28.22 | +2.36% | 56,485 | 159,169,029 |
| 2024-09-02 | 28.9 | 29.49 | 27.55 | 27.57 | -7.02% | 85,551 | 241,304,872 |
| 2024-08-30 | 26.95 | 29.65 | 26.45 | 29.65 | +10.02% | 77,841 | 221,844,894 |
| 2024-08-29 | 26.52 | 27.51 | 26.3 | 26.95 | +1.47% | 34,824 | 94,054,971 |
| 2024-08-28 | 27.03 | 27.03 | 26.4 | 26.56 | -1.96% | 27,472 | 73,224,958 |
| 2024-08-27 | 27.71 | 27.79 | 26.89 | 27.09 | -3.11% | 28,628 | 77,702,490 |
| 2024-08-26 | 27.64 | 28.08 | 27.26 | 27.96 | +2.04% | 31,729 | 88,053,224 |
| 2024-08-23 | 27.22 | 27.83 | 27 | 27.4 | +0.66% | 26,244 | 72,009,104 |
| 2024-08-22 | 27.89 | 28.35 | 27.19 | 27.22 | -2.54% | 31,843 | 87,593,344 |
| 2024-08-21 | 27.68 | 28.05 | 27.15 | 27.93 | +0.9% | 31,758 | 87,890,481 |
| 2024-08-20 | 28.47 | 28.6 | 27.58 | 27.68 | -2.74% | 29,602 | 82,468,870 |
| 2024-08-19 | 28.88 | 29.22 | 28.37 | 28.46 | -1.45% | 30,042 | 86,130,561 |
| 2024-08-16 | 29.37 | 29.42 | 28.75 | 28.88 | -2.13% | 38,255 | 110,922,997 |
| 2024-08-15 | 29.5 | 29.98 | 28.92 | 29.51 | 0% | 38,395 | 112,953,290 |
| 2024-08-14 | 30 | 30.1 | 29.41 | 29.51 | -1.63% | 30,225 | 89,459,617 |
| 2024-08-13 | 30.36 | 30.43 | 29.48 | 30 | -0.76% | 52,883 | 157,414,723 |
| 2024-08-12 | 30.99 | 31.85 | 30.2 | 30.23 | -4.24% | 52,204 | 160,597,514 |
| 2024-08-09 | 31.12 | 32.65 | 31 | 31.57 | +1.28% | 67,994 | 218,024,591 |
| 2024-08-08 | 30.49 | 31.8 | 29.92 | 31.17 | +2.23% | 63,591 | 197,143,392 |
| 2024-08-07 | 30.67 | 30.78 | 29.74 | 30.49 | -0.78% | 42,631 | 128,550,681 |
| 2024-08-06 | 30.08 | 30.77 | 29.5 | 30.73 | +2.23% | 52,391 | 158,667,516 |
| 2024-08-05 | 29.66 | 31.42 | 29.35 | 30.06 | +1.42% | 83,594 | 255,708,303 |
| 2024-08-02 | 30.85 | 30.85 | 29.33 | 29.64 | -4.39% | 83,092 | 249,743,504 |
| 2024-08-01 | 32.56 | 32.89 | 30.81 | 31 | -4.79% | 70,553 | 221,305,484 |
| 2024-07-31 | 31.24 | 32.85 | 30.81 | 32.56 | +4.26% | 64,037 | 205,630,877 |
| 2024-07-30 | 32.11 | 32.17 | 30.74 | 31.23 | -3.4% | 68,560 | 213,633,117 |
| 2024-07-29 | 33.87 | 33.94 | 32.12 | 32.33 | -6.7% | 86,327 | 282,816,883 |
| 2024-07-26 | 35.7 | 36.53 | 34.35 | 34.65 | -3.13% | 55,752 | 195,042,191 |
| 2024-07-25 | 35.32 | 37.01 | 35.12 | 35.77 | +0.85% | 41,038 | 148,268,394 |
| 2024-07-24 | 34.85 | 35.94 | 34.58 | 35.47 | +2.01% | 43,789 | 154,740,987 |
| 2024-07-23 | 36.4 | 36.5 | 34.7 | 34.77 | -4.48% | 32,265 | 114,574,349 |
| 2024-07-22 | 36.27 | 36.9 | 36.09 | 36.4 | +0.39% | 35,764 | 130,498,313 |
| 2024-07-19 | 36.27 | 37.35 | 35.9 | 36.26 | -0.06% | 66,592 | 242,420,403 |
| 2024-07-18 | 36.89 | 36.89 | 35.2 | 36.28 | -0.66% | 76,452 | 275,516,369 |
| 2024-07-17 | 33.45 | 36.52 | 33.2 | 36.52 | +10% | 72,888 | 255,411,384 |
| 2024-07-16 | 33.12 | 33.45 | 32.6 | 33.2 | +0.33% | 33,859 | 112,014,543 |
| 2024-07-15 | 34.05 | 34.22 | 33.02 | 33.09 | -4% | 49,717 | 165,582,032 |
| 2024-07-12 | 33.4 | 35.7 | 33.31 | 34.47 | +2.9% | 80,199 | 279,026,113 |
| 2024-07-11 | 34 | 34.15 | 33.18 | 33.5 | -0.06% | 66,133 | 222,157,394 |
| 2024-07-10 | 34.66 | 34.77 | 33.4 | 33.52 | -3.26% | 48,472 | 164,437,654 |
| 2024-07-09 | 36.62 | 36.62 | 34.32 | 34.65 | -4.41% | 56,120 | 195,802,227 |
| 2024-07-08 | 37.58 | 37.6 | 36.01 | 36.25 | -3.69% | 25,260 | 92,358,063 |
| 2024-07-05 | 38.35 | 38.48 | 37.45 | 37.64 | -2.49% | 27,908 | 105,648,585 |
| 2024-07-04 | 39.61 | 40 | 38.3 | 38.6 | -2.97% | 35,844 | 139,192,165 |
| 2024-07-03 | 39.25 | 40.91 | 39 | 39.78 | +0.3% | 37,212 | 148,949,861 |
| 2024-07-02 | 38.81 | 41.06 | 38.32 | 39.66 | +1.46% | 57,404 | 229,454,748 |
| 2024-07-01 | 36.14 | 39.88 | 36.06 | 39.09 | +7.78% | 55,648 | 212,655,209 |
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：