股票概览
41.82
+9.05%
+3.47
39.89
开盘价
42.03
最高价
38.6
最低价
61,608
成交量
数据更新至: 2024-09-30
技术指标
37.69
MA5 (5日均线)
36.26
MA10 (10日均线)
37.36
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 | 39.89 | 42.03 | 38.6 | 41.82 | +9.05% | 61,608 | 250,721,683 |
| 2024-09-27 | 36.98 | 38.48 | 36.73 | 38.35 | +5.01% | 25,220 | 94,926,350 |
| 2024-09-26 | 35.83 | 36.52 | 35.64 | 36.52 | +1.93% | 24,935 | 90,283,809 |
| 2024-09-25 | 35.65 | 36.89 | 35.6 | 35.83 | -0.33% | 35,228 | 127,425,989 |
| 2024-09-24 | 34.9 | 35.98 | 34.53 | 35.95 | +3.13% | 34,795 | 123,237,845 |
| 2024-09-23 | 34.19 | 35.28 | 34.19 | 34.86 | +0.23% | 19,540 | 68,241,340 |
| 2024-09-20 | 34.68 | 35.07 | 34.43 | 34.78 | -0.86% | 20,564 | 71,378,689 |
| 2024-09-19 | 35 | 35.4 | 34.07 | 35.08 | +0.29% | 35,015 | 121,975,443 |
| 2024-09-18 | 36.44 | 36.93 | 34.18 | 34.98 | +1.72% | 33,737 | 117,985,800 |
| 2024-09-13 | 35.1 | 35.47 | 34.39 | 34.39 | -2.85% | 21,028 | 73,013,837 |
| 2024-09-12 | 36.69 | 36.78 | 35.34 | 35.4 | -2.34% | 26,151 | 93,913,776 |
| 2024-09-11 | 37.53 | 37.57 | 36.23 | 36.25 | -4.18% | 31,574 | 115,844,388 |
| 2024-09-10 | 37.13 | 38.17 | 36.4 | 37.83 | -0.13% | 36,369 | 135,465,977 |
| 2024-09-09 | 38.98 | 40.3 | 37.71 | 37.88 | -1.87% | 49,459 | 191,437,225 |
| 2024-09-06 | 37.3 | 40.5 | 37.3 | 38.6 | +2.41% | 69,710 | 271,902,722 |
| 2024-09-05 | 39.56 | 40.48 | 37.58 | 37.69 | -9.72% | 76,401 | 292,523,897 |
| 2024-09-04 | 43.46 | 46.18 | 41.03 | 41.75 | -0.55% | 83,727 | 364,207,412 |
| 2024-09-03 | 40 | 42.58 | 39.4 | 41.98 | +3.71% | 92,899 | 382,879,663 |
| 2024-09-02 | 38 | 40.48 | 37.81 | 40.48 | +10% | 39,219 | 156,763,735 |
| 2024-08-30 | 35.5 | 37.54 | 35.5 | 36.8 | +5.47% | 36,749 | 134,888,621 |
| 2024-08-29 | 33.26 | 35.46 | 33.12 | 34.89 | +3.9% | 20,679 | 71,750,847 |
| 2024-08-28 | 33.29 | 33.89 | 33.1 | 33.58 | +0.96% | 8,682 | 29,170,899 |
| 2024-08-27 | 34.54 | 34.84 | 33.2 | 33.26 | -4.54% | 13,795 | 46,646,184 |
| 2024-08-26 | 34.15 | 34.86 | 33.72 | 34.84 | +2.92% | 16,025 | 55,291,015 |
| 2024-08-23 | 33.5 | 34.14 | 33 | 33.85 | +0.47% | 10,414 | 34,979,794 |
| 2024-08-22 | 34.77 | 34.85 | 33.68 | 33.69 | -3.02% | 10,176 | 34,665,763 |
| 2024-08-21 | 34.61 | 35.09 | 34.3 | 34.74 | +0.55% | 6,850 | 23,789,474 |
| 2024-08-20 | 34.6 | 35.48 | 34.3 | 34.55 | -0.92% | 10,703 | 37,357,963 |
| 2024-08-19 | 35.86 | 35.86 | 34.82 | 34.87 | -2.35% | 14,111 | 49,607,218 |
| 2024-08-16 | 35.01 | 36.26 | 35 | 35.71 | +1.97% | 19,979 | 71,438,924 |
| 2024-08-15 | 35.26 | 35.9 | 35 | 35.02 | -1.35% | 14,252 | 50,520,150 |
| 2024-08-14 | 35.14 | 35.98 | 35.11 | 35.5 | 0% | 13,718 | 48,889,434 |
| 2024-08-13 | 34.61 | 35.87 | 34.61 | 35.5 | +1% | 16,207 | 57,260,965 |
| 2024-08-12 | 34.4 | 35.9 | 34.21 | 35.15 | +1.83% | 18,127 | 63,948,019 |
| 2024-08-09 | 35.07 | 35.35 | 34.42 | 34.52 | -0.38% | 13,171 | 45,736,975 |
| 2024-08-08 | 35.15 | 35.39 | 33.33 | 34.65 | -3.24% | 24,670 | 84,371,482 |
| 2024-08-07 | 37.4 | 37.4 | 35.78 | 35.81 | -3.92% | 22,669 | 82,486,682 |
| 2024-08-06 | 37.5 | 37.75 | 36.8 | 37.27 | +0.89% | 11,417 | 42,390,252 |
| 2024-08-05 | 38.06 | 38.66 | 36.6 | 36.94 | -4.7% | 24,586 | 92,483,714 |
| 2024-08-02 | 39.48 | 40.1 | 38.7 | 38.76 | -3.41% | 19,646 | 77,444,956 |
| 2024-08-01 | 40.45 | 40.8 | 39.85 | 40.13 | -0.15% | 31,175 | 125,541,435 |
| 2024-07-31 | 38.8 | 40.39 | 38.53 | 40.19 | +2.39% | 33,031 | 131,590,629 |
| 2024-07-30 | 38.97 | 39.5 | 38.3 | 39.25 | -1.23% | 25,739 | 100,215,626 |
| 2024-07-29 | 38.41 | 40.78 | 37.91 | 39.74 | +3.52% | 37,634 | 148,862,882 |
| 2024-07-26 | 38.4 | 38.88 | 37.92 | 38.39 | -1.13% | 22,610 | 86,847,140 |
| 2024-07-25 | 37.59 | 39.7 | 37.56 | 38.83 | +0.65% | 30,689 | 118,608,637 |
| 2024-07-24 | 37.44 | 41.38 | 37.44 | 38.58 | +2.36% | 31,622 | 124,239,051 |
| 2024-07-23 | 39.72 | 39.72 | 37.65 | 37.69 | -5.37% | 26,135 | 100,764,109 |
| 2024-07-22 | 39.78 | 40.68 | 39.7 | 39.83 | -0.95% | 24,338 | 97,414,973 |
| 2024-07-19 | 39 | 40.74 | 38.64 | 40.21 | +3.1% | 38,905 | 156,084,126 |
| 2024-07-18 | 39.71 | 40.6 | 37.75 | 39 | -1.32% | 31,720 | 124,242,237 |
| 2024-07-17 | 40.41 | 41.15 | 39.45 | 39.52 | -3.26% | 32,684 | 130,350,095 |
| 2024-07-16 | 38.84 | 42.64 | 38.37 | 40.85 | +5.39% | 49,452 | 202,408,351 |
| 2024-07-15 | 39.56 | 40.34 | 38.76 | 38.76 | -3.96% | 22,852 | 90,211,857 |
| 2024-07-12 | 39.07 | 41.2 | 38.55 | 40.36 | +2.49% | 32,024 | 127,545,130 |
| 2024-07-11 | 38.91 | 39.47 | 38.26 | 39.38 | +3.2% | 26,821 | 104,623,169 |
| 2024-07-10 | 38.78 | 38.78 | 38.03 | 38.16 | -1.19% | 19,935 | 76,501,427 |
| 2024-07-09 | 36.81 | 38.76 | 36.19 | 38.62 | +4.8% | 31,853 | 120,661,886 |
| 2024-07-08 | 36.78 | 37.63 | 36.46 | 36.85 | +0.22% | 18,699 | 69,458,173 |
| 2024-07-05 | 36.82 | 37.16 | 35.76 | 36.77 | -0.08% | 15,466 | 56,330,894 |
| 2024-07-04 | 38 | 38.43 | 36.75 | 36.8 | -4.74% | 21,609 | 80,932,575 |
| 2024-07-03 | 38.47 | 39.06 | 37.32 | 38.63 | +0.47% | 22,991 | 87,916,221 |
| 2024-07-02 | 39.01 | 39.48 | 38.2 | 38.45 | -2.41% | 17,782 | 68,958,475 |
| 2024-07-01 | 40.6 | 40.89 | 38.58 | 39.4 | -3.15% | 28,707 | 113,042,253 |
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：