股票概览
39.93
+10.64%
+3.84
39.5
开盘价
40.6
最高价
36.83
最低价
36,925
成交量
数据更新至: 2024-09-30
技术指标
35.27
MA5 (5日均线)
33.34
MA10 (10日均线)
33.16
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 | 39.5 | 40.6 | 36.83 | 39.93 | +10.64% | 36,925 | 144,295,209 |
| 2024-09-27 | 36.63 | 36.66 | 35.14 | 36.09 | +3.5% | 11,401 | 40,924,192 |
| 2024-09-26 | 33.1 | 34.88 | 33.1 | 34.87 | +5.86% | 11,870 | 40,720,000 |
| 2024-09-25 | 34.5 | 34.6 | 32.81 | 32.94 | +1.35% | 14,458 | 49,180,760 |
| 2024-09-24 | 31.33 | 32.77 | 31.3 | 32.5 | +4.07% | 4,500 | 14,514,239 |
| 2024-09-23 | 31.41 | 31.79 | 31.04 | 31.23 | -1.05% | 3,334 | 10,392,915 |
| 2024-09-20 | 31.31 | 31.62 | 31.15 | 31.56 | +0.83% | 2,278 | 7,137,884 |
| 2024-09-19 | 31.38 | 31.53 | 30.62 | 31.3 | +0.97% | 1,994 | 6,226,031 |
| 2024-09-18 | 32.18 | 32.2 | 30.78 | 31 | -3.16% | 3,122 | 9,752,088 |
| 2024-09-13 | 32.71 | 32.71 | 32.01 | 32.01 | -2.2% | 1,474 | 4,772,710 |
| 2024-09-12 | 32.86 | 33.1 | 32.65 | 32.73 | +0.21% | 991 | 3,250,495 |
| 2024-09-11 | 32.65 | 32.86 | 32.5 | 32.66 | -0.21% | 1,214 | 3,973,322 |
| 2024-09-10 | 32.82 | 32.98 | 32.46 | 32.73 | +0.25% | 1,389 | 4,539,196 |
| 2024-09-09 | 32.5 | 32.87 | 32.32 | 32.65 | +0.37% | 1,985 | 6,466,321 |
| 2024-09-06 | 33.29 | 33.29 | 32.53 | 32.53 | -2.28% | 2,605 | 8,547,166 |
| 2024-09-05 | 33.15 | 33.47 | 33.15 | 33.29 | +0.73% | 1,251 | 4,168,223 |
| 2024-09-04 | 32.82 | 33.32 | 32.81 | 33.05 | -0.27% | 1,574 | 5,213,601 |
| 2024-09-03 | 33.05 | 33.41 | 32.98 | 33.14 | +0.12% | 1,773 | 5,881,196 |
| 2024-09-02 | 33.84 | 34.16 | 33.1 | 33.1 | -2.22% | 2,598 | 8,697,633 |
| 2024-08-30 | 33.08 | 34.34 | 33.08 | 33.85 | +1.11% | 4,932 | 16,735,195 |
| 2024-08-29 | 32.62 | 33.68 | 32.52 | 33.48 | +1.98% | 3,063 | 10,182,103 |
| 2024-08-28 | 32.67 | 32.9 | 32.31 | 32.83 | +0.52% | 1,910 | 6,236,899 |
| 2024-08-27 | 32.82 | 33.16 | 32.62 | 32.66 | -0.49% | 2,559 | 8,422,481 |
| 2024-08-26 | 32.71 | 33.19 | 32.34 | 32.82 | +0.06% | 2,749 | 8,988,716 |
| 2024-08-23 | 33.88 | 33.88 | 32.66 | 32.8 | -1.71% | 3,192 | 10,492,930 |
| 2024-08-22 | 33.81 | 34.8 | 33.33 | 33.37 | -1.59% | 3,175 | 10,688,506 |
| 2024-08-21 | 34.24 | 34.24 | 33.63 | 33.91 | -1.08% | 4,754 | 16,110,879 |
| 2024-08-20 | 34.81 | 35.19 | 34.03 | 34.28 | -2.2% | 4,791 | 16,513,774 |
| 2024-08-19 | 36 | 36.1 | 34.93 | 35.05 | -1.79% | 10,659 | 37,725,910 |
| 2024-08-16 | 34.14 | 35.78 | 33.94 | 35.69 | +4.17% | 13,415 | 47,297,858 |
| 2024-08-15 | 34.99 | 35.6 | 34.14 | 34.26 | +1.36% | 7,535 | 26,099,418 |
| 2024-08-14 | 34.77 | 34.9 | 33.59 | 33.8 | -3.15% | 5,354 | 18,165,239 |
| 2024-08-13 | 34.17 | 35.05 | 34.17 | 34.9 | +1.19% | 5,487 | 19,033,945 |
| 2024-08-12 | 34.38 | 35.08 | 33.97 | 34.49 | +1.74% | 6,960 | 24,165,801 |
| 2024-08-09 | 34.45 | 34.45 | 33.8 | 33.9 | -1.11% | 3,205 | 10,924,489 |
| 2024-08-08 | 33.43 | 34.62 | 33.4 | 34.28 | +2.51% | 6,552 | 22,310,008 |
| 2024-08-07 | 33.08 | 33.58 | 32.9 | 33.44 | +0.72% | 2,542 | 8,464,346 |
| 2024-08-06 | 32.84 | 33.26 | 32.45 | 33.2 | +2.37% | 5,283 | 17,396,938 |
| 2024-08-05 | 33.22 | 33.47 | 32.41 | 32.43 | -2.38% | 7,002 | 23,025,346 |
| 2024-08-02 | 33.31 | 33.83 | 33.11 | 33.22 | -0.75% | 4,819 | 16,180,015 |
| 2024-08-01 | 34 | 34.08 | 33.23 | 33.47 | -0.68% | 7,104 | 23,796,567 |
| 2024-07-31 | 33.08 | 33.86 | 32.9 | 33.7 | +1.87% | 8,306 | 27,913,715 |
| 2024-07-30 | 33.08 | 33.33 | 33 | 33.08 | 0% | 2,265 | 7,505,963 |
| 2024-07-29 | 33.58 | 33.58 | 32.81 | 33.08 | -0.75% | 2,737 | 9,057,244 |
| 2024-07-26 | 33.43 | 33.49 | 32.9 | 33.33 | +0.6% | 3,485 | 11,583,434 |
| 2024-07-25 | 33.45 | 33.89 | 33 | 33.13 | -1.98% | 5,163 | 17,230,189 |
| 2024-07-24 | 35.2 | 35.47 | 33.58 | 33.8 | -4.3% | 7,077 | 24,225,385 |
| 2024-07-23 | 36.05 | 36.13 | 35.2 | 35.32 | -2% | 3,539 | 12,616,680 |
| 2024-07-22 | 36 | 36.55 | 35.66 | 36.04 | +0.11% | 2,708 | 9,734,089 |
| 2024-07-19 | 35.81 | 36.24 | 35.6 | 36 | -0.06% | 3,628 | 13,049,893 |
| 2024-07-18 | 35.99 | 36.31 | 35.6 | 36.02 | -0.77% | 2,739 | 9,855,016 |
| 2024-07-17 | 35.38 | 36.48 | 35.38 | 36.3 | +1.79% | 4,969 | 17,986,141 |
| 2024-07-16 | 35.19 | 36.1 | 34.98 | 35.66 | +0.76% | 3,937 | 13,969,778 |
| 2024-07-15 | 36 | 36.5 | 35.29 | 35.39 | -2.85% | 3,373 | 12,066,733 |
| 2024-07-12 | 34.97 | 37.36 | 34.34 | 36.43 | +3.94% | 14,321 | 52,265,932 |
| 2024-07-11 | 33.28 | 35.09 | 33.28 | 35.05 | +5.45% | 7,111 | 24,531,623 |
| 2024-07-10 | 32.51 | 33.49 | 32.47 | 33.24 | +0.51% | 2,136 | 7,091,457 |
| 2024-07-09 | 32.49 | 33.19 | 31.88 | 33.07 | +0.82% | 2,859 | 9,278,206 |
| 2024-07-08 | 33.62 | 33.73 | 32.8 | 32.8 | -2.67% | 1,809 | 5,988,700 |
| 2024-07-05 | 32.87 | 33.84 | 32.8 | 33.7 | +2.53% | 2,240 | 7,439,779 |
| 2024-07-04 | 33.59 | 33.78 | 32.6 | 32.87 | -2.17% | 2,516 | 8,333,312 |
| 2024-07-03 | 34.05 | 34.05 | 33.5 | 33.6 | -0.86% | 2,459 | 8,279,134 |
| 2024-07-02 | 34.04 | 34.29 | 33.72 | 33.89 | -0.32% | 3,102 | 10,541,836 |
| 2024-07-01 | 33.62 | 34.18 | 33.28 | 34 | +0.92% | 2,653 | 8,943,423 |
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：