股票概览
41.49
+9.76%
+3.69
38.51
开盘价
41.58
最高价
37.8
最低价
49,009
成交量
数据更新至: 2024-09-30
技术指标
36.37
MA5 (5日均线)
33.94
MA10 (10日均线)
33.10
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 | 38.51 | 41.58 | 37.8 | 41.49 | +9.76% | 49,009 | 195,720,748 |
| 2024-09-27 | 36 | 38.83 | 35.91 | 37.8 | +5.65% | 28,612 | 107,695,003 |
| 2024-09-26 | 34.69 | 35.88 | 33.6 | 35.78 | +6.01% | 34,622 | 120,148,724 |
| 2024-09-25 | 33.31 | 34.46 | 33.05 | 33.75 | +2.18% | 21,649 | 73,090,005 |
| 2024-09-24 | 32.03 | 33.1 | 31.38 | 33.03 | +3.15% | 21,500 | 69,669,900 |
| 2024-09-23 | 32.16 | 33 | 31.99 | 32.02 | -0.44% | 12,090 | 39,244,909 |
| 2024-09-20 | 31.87 | 32.27 | 31.42 | 32.16 | +0.53% | 11,005 | 35,067,101 |
| 2024-09-19 | 31.2 | 32.59 | 31.02 | 31.99 | +2.96% | 17,969 | 57,372,711 |
| 2024-09-18 | 30.73 | 31.5 | 30.16 | 31.07 | +2.54% | 13,626 | 41,836,088 |
| 2024-09-13 | 30.81 | 31.24 | 30.3 | 30.3 | -1.94% | 10,515 | 32,381,079 |
| 2024-09-12 | 31.38 | 31.66 | 30.88 | 30.9 | -1.53% | 9,847 | 30,669,271 |
| 2024-09-11 | 31.66 | 31.66 | 31.06 | 31.38 | -1.13% | 11,985 | 37,580,381 |
| 2024-09-10 | 31.75 | 31.98 | 30.6 | 31.74 | +0.16% | 23,867 | 74,250,384 |
| 2024-09-09 | 31.55 | 31.95 | 31.12 | 31.69 | -0.31% | 16,319 | 51,600,141 |
| 2024-09-06 | 32.82 | 33 | 31.71 | 31.79 | -3.4% | 17,943 | 57,775,261 |
| 2024-09-05 | 33.32 | 33.76 | 32.8 | 32.91 | -1.47% | 20,471 | 67,800,167 |
| 2024-09-04 | 32.9 | 33.9 | 32.73 | 33.4 | +0.6% | 19,251 | 64,271,767 |
| 2024-09-03 | 32.5 | 33.76 | 32.33 | 33.2 | +0.97% | 24,908 | 82,586,609 |
| 2024-09-02 | 32.79 | 34.14 | 32.46 | 32.88 | +0.27% | 32,136 | 107,057,407 |
| 2024-08-30 | 32.4 | 33.36 | 32.07 | 32.79 | +1.2% | 26,649 | 87,573,475 |
| 2024-08-29 | 31.31 | 32.8 | 30.88 | 32.4 | +2.37% | 28,391 | 90,856,436 |
| 2024-08-28 | 31.1 | 31.94 | 30.73 | 31.65 | +1.25% | 23,016 | 72,529,292 |
| 2024-08-27 | 31.33 | 31.59 | 30.93 | 31.26 | +0.45% | 13,380 | 41,799,969 |
| 2024-08-26 | 31.34 | 31.49 | 30.7 | 31.12 | -0.7% | 12,833 | 39,923,444 |
| 2024-08-23 | 31.11 | 31.66 | 30.9 | 31.34 | +0.8% | 16,900 | 52,935,189 |
| 2024-08-22 | 31.82 | 31.82 | 31.01 | 31.09 | -5.36% | 17,365 | 54,427,529 |
| 2024-08-21 | 32.58 | 33.18 | 32.21 | 32.85 | +0.95% | 18,527 | 60,719,643 |
| 2024-08-20 | 32.98 | 33.04 | 32 | 32.54 | -1.93% | 24,102 | 78,027,331 |
| 2024-08-19 | 32.86 | 34.18 | 32.86 | 33.18 | +0.24% | 30,214 | 101,158,266 |
| 2024-08-16 | 33.19 | 33.6 | 32.82 | 33.1 | -0.36% | 23,986 | 79,597,700 |
| 2024-08-15 | 32.91 | 33.82 | 32.57 | 33.22 | +0.64% | 31,666 | 105,205,759 |
| 2024-08-14 | 32.98 | 33.7 | 32.75 | 33.01 | -0.96% | 25,630 | 84,958,869 |
| 2024-08-13 | 33.57 | 33.99 | 32.93 | 33.33 | -1.59% | 30,928 | 102,733,838 |
| 2024-08-12 | 35.68 | 35.68 | 33.73 | 33.87 | -3.64% | 48,637 | 166,491,230 |
| 2024-08-09 | 35.88 | 36.88 | 35.15 | 35.15 | +0.86% | 56,802 | 203,983,343 |
| 2024-08-08 | 34.71 | 35.7 | 33.64 | 34.85 | -6.42% | 77,287 | 267,146,715 |
| 2024-08-07 | 37.6 | 41.88 | 36.07 | 37.24 | -5.39% | 104,844 | 406,430,186 |
| 2024-08-06 | 36.95 | 39.36 | 34.01 | 39.36 | +10.01% | 102,947 | 378,656,652 |
| 2024-08-05 | 33.2 | 35.78 | 33.2 | 35.78 | +9.99% | 49,280 | 170,741,549 |
| 2024-08-02 | 32.03 | 33.33 | 31.8 | 32.53 | +0.22% | 26,846 | 88,262,785 |
| 2024-08-01 | 32.51 | 33.08 | 31.85 | 32.46 | -1.22% | 29,754 | 96,316,587 |
| 2024-07-31 | 30.98 | 33.19 | 30.85 | 32.86 | +6.83% | 36,672 | 118,807,674 |
| 2024-07-30 | 31.52 | 31.7 | 30.54 | 30.76 | -2.97% | 22,498 | 69,409,152 |
| 2024-07-29 | 32.22 | 32.33 | 31.36 | 31.7 | -0.97% | 15,556 | 49,402,430 |
| 2024-07-26 | 32.64 | 32.71 | 31.8 | 32.01 | -1.48% | 19,998 | 64,285,033 |
| 2024-07-25 | 32.08 | 32.69 | 31.74 | 32.49 | +0.71% | 14,159 | 45,720,790 |
| 2024-07-24 | 32.9 | 32.99 | 32.2 | 32.26 | -2.03% | 18,460 | 59,869,013 |
| 2024-07-23 | 34.23 | 34.23 | 32.9 | 32.93 | -3.49% | 18,114 | 60,461,383 |
| 2024-07-22 | 34.44 | 34.77 | 33.42 | 34.12 | -1.67% | 25,930 | 88,175,327 |
| 2024-07-19 | 34.83 | 35.61 | 34.25 | 34.7 | +0.03% | 22,844 | 79,500,097 |
| 2024-07-18 | 35.03 | 35.03 | 34.23 | 34.69 | -1.45% | 18,943 | 65,402,966 |
| 2024-07-17 | 35.68 | 35.98 | 34.81 | 35.2 | -1.46% | 16,772 | 59,115,645 |
| 2024-07-16 | 36.49 | 36.49 | 35.49 | 35.72 | -1.98% | 14,222 | 50,896,257 |
| 2024-07-15 | 36.6 | 36.88 | 36.25 | 36.44 | -0.44% | 9,169 | 33,502,191 |
| 2024-07-12 | 37.12 | 37.21 | 36.51 | 36.6 | -1.37% | 11,425 | 42,008,421 |
| 2024-07-11 | 37.39 | 37.62 | 36.84 | 37.11 | +0.71% | 10,697 | 39,843,246 |
| 2024-07-10 | 37.44 | 37.59 | 36.6 | 36.85 | -1.99% | 13,063 | 48,219,978 |
| 2024-07-09 | 37 | 37.69 | 36.39 | 37.6 | +1.51% | 16,992 | 63,105,257 |
| 2024-07-08 | 37.05 | 37.38 | 36.6 | 37.04 | -0.03% | 21,754 | 80,395,482 |
| 2024-07-05 | 38.16 | 38.16 | 36.6 | 37.05 | -1.96% | 35,635 | 131,831,555 |
| 2024-07-04 | 38.66 | 38.7 | 37.7 | 37.79 | -3.05% | 24,695 | 94,193,187 |
| 2024-07-03 | 39.68 | 40.49 | 38.77 | 38.98 | +0.26% | 31,784 | 125,109,728 |
| 2024-07-02 | 43.05 | 43.05 | 38.88 | 38.88 | -10% | 47,651 | 187,905,863 |
| 2024-07-01 | 42.79 | 43.29 | 42.31 | 43.2 | +1.36% | 7,195 | 30,915,372 |
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：