股票概览
44.39
+17.5%
+6.61
39.07
开盘价
44.96
最高价
39.07
最低价
13,433
成交量
数据更新至: 2024-09-30
技术指标
37.80
MA5 (5日均线)
35.89
MA10 (10日均线)
35.48
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 | 39.07 | 44.96 | 39.07 | 44.39 | +17.5% | 13,433 | 57,644,476 |
| 2024-09-27 | 36.47 | 37.99 | 36.47 | 37.78 | +4.31% | 4,150 | 15,535,787 |
| 2024-09-26 | 35.18 | 36.27 | 34.83 | 36.22 | +2.58% | 2,752 | 9,843,430 |
| 2024-09-25 | 35.28 | 36.1 | 35.04 | 35.31 | +0.09% | 2,987 | 10,633,343 |
| 2024-09-24 | 34.01 | 35.42 | 33.55 | 35.28 | +3.34% | 3,126 | 10,903,405 |
| 2024-09-23 | 34.51 | 35.1 | 33.81 | 34.14 | -1.1% | 1,626 | 5,571,719 |
| 2024-09-20 | 33.67 | 35.36 | 33.48 | 34.52 | +1.8% | 5,274 | 18,338,847 |
| 2024-09-19 | 35.84 | 35.84 | 33.06 | 33.91 | -2.56% | 4,707 | 15,866,536 |
| 2024-09-18 | 32.5 | 35.42 | 32.4 | 34.8 | +7.08% | 5,982 | 20,437,947 |
| 2024-09-13 | 33.89 | 33.9 | 32.02 | 32.5 | -4.04% | 2,637 | 8,650,443 |
| 2024-09-12 | 34.8 | 35.13 | 33.87 | 33.87 | -2.67% | 1,961 | 6,745,413 |
| 2024-09-11 | 34.43 | 35.18 | 34.23 | 34.8 | -0.17% | 1,189 | 4,117,757 |
| 2024-09-10 | 34 | 34.95 | 33.86 | 34.86 | +1.31% | 998 | 3,430,493 |
| 2024-09-09 | 34.45 | 34.66 | 33.78 | 34.41 | -0.12% | 975 | 3,340,964 |
| 2024-09-06 | 35.25 | 35.25 | 34.34 | 34.45 | -2.63% | 1,645 | 5,699,447 |
| 2024-09-05 | 36.14 | 36.34 | 35.04 | 35.38 | -1.09% | 1,859 | 6,647,071 |
| 2024-09-04 | 36.23 | 36.31 | 35.6 | 35.77 | -2.24% | 1,457 | 5,232,175 |
| 2024-09-03 | 34.8 | 37.37 | 34.79 | 36.59 | +5.14% | 4,348 | 15,918,347 |
| 2024-09-02 | 35.69 | 36.1 | 34.72 | 34.8 | -2.71% | 3,008 | 10,677,360 |
| 2024-08-30 | 35.36 | 36.36 | 34.96 | 35.77 | +1.22% | 3,015 | 10,819,399 |
| 2024-08-29 | 34.26 | 35.8 | 33.87 | 35.34 | +2.79% | 2,522 | 8,912,751 |
| 2024-08-28 | 33.71 | 34.76 | 33.71 | 34.38 | +0.41% | 1,990 | 6,825,688 |
| 2024-08-27 | 35.5 | 35.71 | 33.91 | 34.24 | -4.25% | 2,600 | 9,013,086 |
| 2024-08-26 | 36.6 | 36.88 | 35.45 | 35.76 | -1.6% | 2,160 | 7,785,973 |
| 2024-08-23 | 37.29 | 37.45 | 36.08 | 36.34 | -3.22% | 4,739 | 17,304,593 |
| 2024-08-22 | 37.6 | 38.42 | 37.04 | 37.55 | -0.21% | 3,152 | 11,870,068 |
| 2024-08-21 | 37.2 | 38.2 | 36.67 | 37.63 | +0.13% | 1,976 | 7,452,109 |
| 2024-08-20 | 37.6 | 39.65 | 37.3 | 37.58 | -1.8% | 5,104 | 19,506,364 |
| 2024-08-19 | 39.92 | 40.5 | 38.21 | 38.27 | -4.13% | 5,938 | 23,070,006 |
| 2024-08-16 | 40.01 | 40.8 | 39.32 | 39.92 | -0.47% | 3,621 | 14,519,422 |
| 2024-08-15 | 41 | 41.14 | 39.91 | 40.11 | -3.35% | 5,025 | 20,321,837 |
| 2024-08-14 | 41.55 | 42.34 | 40.73 | 41.5 | -0.72% | 6,407 | 26,670,296 |
| 2024-08-13 | 41.34 | 42.12 | 41 | 41.8 | +1.01% | 4,830 | 20,078,293 |
| 2024-08-12 | 40.75 | 42.35 | 40.15 | 41.38 | +1.5% | 6,533 | 27,010,397 |
| 2024-08-09 | 40.2 | 41.86 | 39.38 | 40.77 | +3.58% | 8,101 | 32,818,944 |
| 2024-08-08 | 40.82 | 40.82 | 39.33 | 39.36 | -4.72% | 7,927 | 31,603,826 |
| 2024-08-07 | 38.36 | 41.79 | 38.36 | 41.31 | +7.97% | 16,562 | 66,374,195 |
| 2024-08-06 | 37.01 | 38.77 | 37.01 | 38.26 | +3.04% | 12,418 | 46,954,633 |
| 2024-08-05 | 37.08 | 37.93 | 36.08 | 37.13 | 0% | 6,905 | 25,449,946 |
| 2024-08-02 | 38.83 | 39.07 | 37.08 | 37.13 | -4.79% | 10,843 | 41,305,336 |
| 2024-08-01 | 40.16 | 40.78 | 38.8 | 39 | -2.4% | 9,706 | 38,509,874 |
| 2024-07-31 | 38.56 | 40.38 | 38.56 | 39.96 | +2.2% | 8,597 | 34,236,351 |
| 2024-07-30 | 39.01 | 39.48 | 38.31 | 39.1 | -1.01% | 3,533 | 13,710,775 |
| 2024-07-29 | 40.8 | 40.84 | 39.18 | 39.5 | -3.38% | 3,824 | 15,205,097 |
| 2024-07-26 | 40.3 | 42.01 | 39.1 | 40.88 | +1.95% | 4,823 | 19,363,037 |
| 2024-07-25 | 39.99 | 40.47 | 39.72 | 40.1 | -0.15% | 1,015 | 4,066,158 |
| 2024-07-24 | 41.1 | 41.5 | 39.68 | 40.16 | -2.07% | 1,124 | 4,545,921 |
| 2024-07-23 | 42.62 | 43.48 | 41 | 41.01 | -3.78% | 2,362 | 9,903,090 |
| 2024-07-22 | 40.9 | 43.38 | 40.89 | 42.62 | +4.03% | 3,313 | 14,041,309 |
| 2024-07-19 | 40.15 | 41.41 | 39.73 | 40.97 | +2.14% | 1,865 | 7,589,837 |
| 2024-07-18 | 39.55 | 40.27 | 39.03 | 40.11 | +0.25% | 1,754 | 6,937,938 |
| 2024-07-17 | 40.32 | 40.63 | 39.57 | 40.01 | -0.6% | 1,308 | 5,247,565 |
| 2024-07-16 | 39.51 | 40.37 | 39.51 | 40.25 | +0.3% | 2,331 | 9,321,887 |
| 2024-07-15 | 40.1 | 40.2 | 39.47 | 40.13 | -0.17% | 1,499 | 5,973,213 |
| 2024-07-12 | 41.23 | 41.37 | 40.02 | 40.2 | -2.59% | 3,747 | 15,212,330 |
| 2024-07-11 | 41.27 | 42.38 | 40.79 | 41.27 | +0.41% | 3,997 | 16,570,524 |
| 2024-07-10 | 41.4 | 42.5 | 40.9 | 41.1 | -1.46% | 1,649 | 6,848,999 |
| 2024-07-09 | 40.61 | 42.3 | 40.37 | 41.71 | +0.68% | 3,782 | 15,601,198 |
| 2024-07-08 | 42.98 | 42.98 | 41.02 | 41.43 | -2.31% | 1,820 | 7,591,792 |
| 2024-07-05 | 41.95 | 42.82 | 41.02 | 42.41 | +0.57% | 1,514 | 6,321,819 |
| 2024-07-04 | 44 | 44.36 | 41.5 | 42.17 | -2.79% | 4,590 | 19,579,750 |
| 2024-07-03 | 43.74 | 44.35 | 42.9 | 43.38 | -0.71% | 1,672 | 7,272,168 |
| 2024-07-02 | 43.91 | 44.27 | 43.5 | 43.69 | -0.41% | 1,841 | 8,063,456 |
| 2024-07-01 | 44.33 | 44.33 | 42.41 | 43.87 | +0.39% | 2,251 | 9,744,005 |
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：