股票概览
43.45
+9.17%
+3.65
40.55
开盘价
43.55
最高价
40.04
最低价
28,873
成交量
数据更新至: 2024-09-30
技术指标
38.23
MA5 (5日均线)
36.16
MA10 (10日均线)
35.05
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 | 40.55 | 43.55 | 40.04 | 43.45 | +9.17% | 28,873 | 121,599,605 |
| 2024-09-27 | 37.68 | 39.97 | 37.68 | 39.8 | +5.65% | 14,134 | 55,464,502 |
| 2024-09-26 | 35 | 37.67 | 34.94 | 37.67 | +7.11% | 16,676 | 60,940,873 |
| 2024-09-25 | 35.41 | 36.6 | 35.16 | 35.17 | +0.26% | 13,225 | 47,452,982 |
| 2024-09-24 | 34.49 | 35.09 | 33.78 | 35.08 | +2.27% | 10,449 | 36,068,274 |
| 2024-09-23 | 34.98 | 35.27 | 34.17 | 34.3 | -1.97% | 5,020 | 17,350,020 |
| 2024-09-20 | 34.9 | 35.16 | 34.31 | 34.99 | +0.2% | 7,881 | 27,458,842 |
| 2024-09-19 | 33.77 | 34.94 | 33.71 | 34.92 | +3.56% | 11,139 | 38,564,998 |
| 2024-09-18 | 32.47 | 33.96 | 32.2 | 33.72 | +3.88% | 9,275 | 30,844,716 |
| 2024-09-13 | 32.78 | 33.18 | 32.43 | 32.46 | -0.98% | 5,442 | 17,796,433 |
| 2024-09-12 | 33.3 | 33.59 | 32.77 | 32.78 | -1.5% | 6,815 | 22,526,737 |
| 2024-09-11 | 33.13 | 33.63 | 32.86 | 33.28 | +0.21% | 7,475 | 24,850,188 |
| 2024-09-10 | 33.68 | 33.7 | 32.66 | 33.21 | -1.28% | 12,056 | 39,901,216 |
| 2024-09-09 | 34 | 34.18 | 33.23 | 33.64 | -1.35% | 10,703 | 36,046,868 |
| 2024-09-06 | 35.27 | 35.49 | 34.1 | 34.1 | -3.65% | 11,201 | 38,970,830 |
| 2024-09-05 | 34.75 | 35.55 | 34.72 | 35.39 | +1.32% | 8,280 | 29,181,468 |
| 2024-09-04 | 34.25 | 35.18 | 34.03 | 34.93 | +1.33% | 13,499 | 46,947,302 |
| 2024-09-03 | 33.16 | 34.74 | 32.83 | 34.47 | +3.67% | 16,453 | 56,005,313 |
| 2024-09-02 | 34.17 | 34.38 | 32.71 | 33.25 | -3.34% | 16,113 | 53,948,391 |
| 2024-08-30 | 33.97 | 34.97 | 33.26 | 34.4 | +1.27% | 14,314 | 49,388,754 |
| 2024-08-29 | 33.02 | 34.15 | 32.76 | 33.97 | +2.85% | 11,996 | 40,263,593 |
| 2024-08-28 | 33.99 | 33.99 | 32 | 33.03 | -5.49% | 25,282 | 83,375,033 |
| 2024-08-27 | 34.39 | 35.09 | 33.99 | 34.95 | +1.63% | 9,387 | 32,508,463 |
| 2024-08-26 | 34.9 | 35.39 | 34 | 34.39 | -1.57% | 8,702 | 30,222,127 |
| 2024-08-23 | 34.52 | 35.04 | 34.37 | 34.94 | +1.25% | 4,777 | 16,613,444 |
| 2024-08-22 | 35.29 | 35.57 | 34.36 | 34.51 | -2.18% | 6,018 | 20,914,285 |
| 2024-08-21 | 35.5 | 35.76 | 34.9 | 35.28 | -0.9% | 7,014 | 24,732,654 |
| 2024-08-20 | 36.8 | 36.93 | 35.37 | 35.6 | -3.26% | 8,614 | 31,000,300 |
| 2024-08-19 | 36.5 | 37.35 | 36.5 | 36.8 | +0.05% | 6,566 | 24,227,561 |
| 2024-08-16 | 37.25 | 37.29 | 36.7 | 36.78 | -0.73% | 2,770 | 10,206,285 |
| 2024-08-15 | 36.86 | 37.54 | 36.6 | 37.05 | +0.08% | 5,064 | 18,812,377 |
| 2024-08-14 | 37.2 | 37.37 | 36.6 | 37.02 | -0.48% | 3,807 | 14,076,307 |
| 2024-08-13 | 37.17 | 37.38 | 36.7 | 37.2 | 0% | 3,704 | 13,710,754 |
| 2024-08-12 | 36.82 | 37.66 | 36.41 | 37.2 | +0.62% | 5,719 | 21,258,947 |
| 2024-08-09 | 38.4 | 40 | 36.88 | 36.97 | -3.72% | 14,796 | 55,950,419 |
| 2024-08-08 | 37.56 | 38.45 | 37.41 | 38.4 | +1.51% | 12,517 | 47,578,776 |
| 2024-08-07 | 37.9 | 38.12 | 37.19 | 37.83 | -0.24% | 10,326 | 38,900,946 |
| 2024-08-06 | 37.4 | 37.96 | 36.86 | 37.92 | +2.13% | 7,951 | 29,860,498 |
| 2024-08-05 | 36.92 | 37.99 | 36.88 | 37.13 | -0.13% | 8,388 | 31,438,897 |
| 2024-08-02 | 37.37 | 37.96 | 37.07 | 37.18 | -1.14% | 5,997 | 22,471,861 |
| 2024-08-01 | 38.3 | 38.3 | 37.3 | 37.61 | -1.36% | 9,116 | 34,367,736 |
| 2024-07-31 | 36.77 | 38.34 | 36.6 | 38.13 | +3.64% | 10,806 | 40,922,849 |
| 2024-07-30 | 36.63 | 37.42 | 36.5 | 36.79 | -0.33% | 6,501 | 23,954,284 |
| 2024-07-29 | 37.61 | 37.72 | 36.82 | 36.91 | -2.38% | 8,406 | 31,235,346 |
| 2024-07-26 | 37.34 | 38.38 | 37.34 | 37.81 | +1.48% | 9,180 | 34,826,906 |
| 2024-07-25 | 36 | 38 | 35.85 | 37.26 | +3.24% | 10,844 | 40,277,986 |
| 2024-07-24 | 37.1 | 37.47 | 35.81 | 36.09 | -3.04% | 12,322 | 44,821,967 |
| 2024-07-23 | 38.62 | 38.62 | 37.19 | 37.22 | -2.54% | 11,519 | 43,214,854 |
| 2024-07-22 | 38.7 | 40.4 | 37.67 | 38.19 | -0.39% | 17,322 | 67,047,550 |
| 2024-07-19 | 36.74 | 38.5 | 36.55 | 38.34 | +4.35% | 16,420 | 61,899,257 |
| 2024-07-18 | 35.72 | 36.8 | 35.2 | 36.74 | +2.51% | 8,820 | 31,993,690 |
| 2024-07-17 | 35.32 | 36.01 | 35.09 | 35.84 | +1.36% | 6,197 | 22,098,326 |
| 2024-07-16 | 35.52 | 35.69 | 35.05 | 35.36 | -0.48% | 6,261 | 22,132,858 |
| 2024-07-15 | 36.12 | 36.38 | 35.4 | 35.53 | -1.61% | 5,006 | 17,838,286 |
| 2024-07-12 | 36.37 | 36.75 | 35.9 | 36.11 | -0.93% | 8,012 | 29,054,144 |
| 2024-07-11 | 35.48 | 36.98 | 35.48 | 36.45 | +3.29% | 12,522 | 45,463,449 |
| 2024-07-10 | 35.3 | 36.2 | 34.83 | 35.29 | -0.08% | 8,928 | 31,795,920 |
| 2024-07-09 | 34.56 | 35.46 | 33.88 | 35.32 | +1.2% | 15,741 | 54,769,069 |
| 2024-07-08 | 35.39 | 35.46 | 34.63 | 34.9 | -1.63% | 12,426 | 43,345,644 |
| 2024-07-05 | 36.32 | 36.49 | 35.1 | 35.48 | -2.39% | 18,226 | 64,775,071 |
| 2024-07-04 | 37.5 | 37.67 | 36.19 | 36.35 | -2.7% | 9,484 | 34,779,420 |
| 2024-07-03 | 38.03 | 38.17 | 37.33 | 37.36 | -1.99% | 6,963 | 26,235,566 |
| 2024-07-02 | 39.16 | 39.17 | 37.9 | 38.12 | -2.68% | 7,489 | 28,755,480 |
| 2024-07-01 | 38.39 | 39.57 | 38.01 | 39.17 | +2.01% | 9,879 | 38,685,611 |
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：