股票概览
44.6
+19.99%
+7.43
41
开盘价
44.6
最高价
39.75
最低价
108,346
成交量
数据更新至: 2024-09-30
技术指标
35.71
MA5 (5日均线)
32.58
MA10 (10日均线)
31.02
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 | 44.6 | 39.75 | 44.6 | +19.99% | 108,346 | 464,431,172 |
| 2024-09-27 | 33.55 | 37.99 | 33.31 | 37.17 | +13.6% | 25,690 | 90,339,013 |
| 2024-09-26 | 32.05 | 32.73 | 31.68 | 32.72 | +1.9% | 31,461 | 101,530,855 |
| 2024-09-25 | 32.3 | 32.95 | 31.95 | 32.11 | +0.47% | 33,875 | 109,873,067 |
| 2024-09-24 | 31.6 | 32.3 | 30.78 | 31.96 | +1.78% | 44,392 | 140,567,241 |
| 2024-09-23 | 30 | 31.93 | 29.66 | 31.4 | +5.37% | 47,220 | 147,078,826 |
| 2024-09-20 | 29.36 | 30.16 | 29.23 | 29.8 | +1.71% | 24,240 | 72,137,706 |
| 2024-09-19 | 28.11 | 29.39 | 27.92 | 29.3 | +4.53% | 22,172 | 63,732,872 |
| 2024-09-18 | 28.72 | 29.14 | 27.67 | 28.03 | -2.33% | 15,079 | 42,270,472 |
| 2024-09-13 | 29.11 | 29.5 | 28.66 | 28.7 | -1.61% | 24,597 | 71,323,073 |
| 2024-09-12 | 29.6 | 30.18 | 29.13 | 29.17 | -1.32% | 18,109 | 53,653,269 |
| 2024-09-11 | 29.3 | 29.64 | 29.05 | 29.56 | +0.41% | 14,276 | 41,985,179 |
| 2024-09-10 | 28.5 | 29.75 | 27.95 | 29.44 | +3.23% | 20,100 | 57,943,699 |
| 2024-09-09 | 28.88 | 29.06 | 28.4 | 28.52 | -1.93% | 16,381 | 46,960,844 |
| 2024-09-06 | 29.98 | 29.98 | 28.9 | 29.08 | -2.74% | 13,982 | 41,045,107 |
| 2024-09-05 | 29.69 | 30.27 | 29.69 | 29.9 | +0.44% | 18,350 | 54,977,952 |
| 2024-09-04 | 29.05 | 30.03 | 29.05 | 29.77 | +1.16% | 19,886 | 59,080,567 |
| 2024-09-03 | 29.01 | 29.6 | 29.01 | 29.43 | +0.44% | 18,420 | 54,026,534 |
| 2024-09-02 | 30.24 | 30.58 | 29.2 | 29.3 | -3.52% | 25,274 | 75,124,736 |
| 2024-08-30 | 29.37 | 30.84 | 29.37 | 30.37 | +2.91% | 28,002 | 85,089,316 |
| 2024-08-29 | 29.21 | 29.86 | 29.01 | 29.51 | +0.31% | 25,498 | 75,101,192 |
| 2024-08-28 | 29.17 | 29.85 | 28.17 | 29.42 | +5.87% | 37,647 | 109,916,246 |
| 2024-08-27 | 28.98 | 29.5 | 27.76 | 27.79 | -4.34% | 23,764 | 67,437,610 |
| 2024-08-26 | 28.45 | 29.58 | 28.05 | 29.05 | +2.11% | 24,046 | 70,001,321 |
| 2024-08-23 | 28.35 | 29.2 | 28.01 | 28.45 | +0.6% | 33,459 | 96,011,868 |
| 2024-08-22 | 27.56 | 29.56 | 27.42 | 28.28 | +2.61% | 32,222 | 91,954,654 |
| 2024-08-21 | 26.63 | 27.96 | 26.6 | 27.56 | +3.65% | 26,697 | 73,304,332 |
| 2024-08-20 | 27.54 | 27.67 | 26.57 | 26.59 | -3.52% | 15,872 | 42,931,349 |
| 2024-08-19 | 27.51 | 28.24 | 27.18 | 27.56 | +0.04% | 13,490 | 37,466,736 |
| 2024-08-16 | 28.5 | 28.64 | 27.5 | 27.55 | -3.5% | 17,234 | 48,202,743 |
| 2024-08-15 | 27.4 | 28.97 | 27.26 | 28.55 | +3.37% | 20,762 | 58,769,976 |
| 2024-08-14 | 28.13 | 28.27 | 27.58 | 27.62 | -1.36% | 11,825 | 32,889,577 |
| 2024-08-13 | 27.74 | 28.1 | 27.34 | 28 | +1.08% | 12,893 | 35,776,605 |
| 2024-08-12 | 28.5 | 28.5 | 27.51 | 27.7 | -3.08% | 17,707 | 49,247,713 |
| 2024-08-09 | 29.6 | 29.86 | 28.56 | 28.58 | -3.09% | 28,244 | 82,338,663 |
| 2024-08-08 | 28.54 | 30.27 | 28.23 | 29.49 | +2.47% | 32,018 | 94,174,044 |
| 2024-08-07 | 28.99 | 29.5 | 28.5 | 28.78 | -0.69% | 18,844 | 54,466,536 |
| 2024-08-06 | 28.52 | 29 | 28.38 | 28.98 | +3.13% | 15,163 | 43,461,872 |
| 2024-08-05 | 28.65 | 29.78 | 28.08 | 28.1 | -2.26% | 26,928 | 77,766,743 |
| 2024-08-02 | 29.54 | 29.8 | 28.74 | 28.75 | -2.71% | 21,805 | 63,855,193 |
| 2024-08-01 | 29.6 | 29.9 | 29.12 | 29.55 | +0.2% | 23,312 | 68,788,077 |
| 2024-07-31 | 27.88 | 29.5 | 27.56 | 29.49 | +5.7% | 27,524 | 79,524,335 |
| 2024-07-30 | 27.65 | 28.28 | 27.41 | 27.9 | +0.65% | 14,375 | 40,082,706 |
| 2024-07-29 | 28.03 | 28.31 | 27.46 | 27.72 | -1.56% | 15,714 | 43,720,423 |
| 2024-07-26 | 28.01 | 28.78 | 27.79 | 28.16 | +0.5% | 15,103 | 42,668,837 |
| 2024-07-25 | 27.8 | 28.6 | 27.51 | 28.02 | +0.11% | 19,386 | 54,192,259 |
| 2024-07-24 | 28.53 | 28.85 | 27.77 | 27.99 | -2.47% | 22,442 | 63,103,301 |
| 2024-07-23 | 29.16 | 29.82 | 28.62 | 28.7 | -2.51% | 27,997 | 82,002,190 |
| 2024-07-22 | 29.3 | 29.95 | 28.88 | 29.44 | +5.03% | 37,466 | 110,309,930 |
| 2024-07-19 | 27.31 | 28.29 | 27.14 | 28.03 | +2.98% | 21,357 | 59,419,356 |
| 2024-07-18 | 27.2 | 27.31 | 26.38 | 27.22 | -0.73% | 18,722 | 50,213,680 |
| 2024-07-17 | 27.58 | 28.1 | 27.42 | 27.42 | -0.4% | 15,819 | 43,767,968 |
| 2024-07-16 | 27.02 | 27.77 | 26.9 | 27.53 | +1.32% | 19,718 | 53,992,092 |
| 2024-07-15 | 28.19 | 28.5 | 27.08 | 27.17 | -3.55% | 18,124 | 49,685,423 |
| 2024-07-12 | 28.88 | 29.04 | 28.13 | 28.17 | -2.49% | 20,488 | 58,349,296 |
| 2024-07-11 | 28.45 | 29.05 | 28.26 | 28.89 | +3.77% | 23,832 | 68,593,237 |
| 2024-07-10 | 28.01 | 28.9 | 27.68 | 27.84 | -1.17% | 18,440 | 51,944,380 |
| 2024-07-09 | 27.57 | 28.26 | 26.92 | 28.17 | +2.51% | 27,636 | 76,263,760 |
| 2024-07-08 | 28.38 | 28.5 | 27.37 | 27.48 | -4.48% | 23,451 | 65,183,517 |
| 2024-07-05 | 28.6 | 29.3 | 28.08 | 28.77 | -22.95% | 23,236 | 66,885,118 |
| 2024-07-04 | 39.14 | 39.45 | 37.29 | 37.34 | -4.55% | 23,299 | 88,347,907 |
| 2024-07-03 | 41.25 | 41.38 | 39.12 | 39.12 | -2.32% | 22,717 | 90,743,342 |
| 2024-07-02 | 39.4 | 41.21 | 39.4 | 40.05 | +2.19% | 17,584 | 71,006,237 |
| 2024-07-01 | 40.2 | 40.2 | 38.71 | 39.19 | -2.05% | 16,450 | 64,384,695 |
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：