股票概览
52.36
+20.01%
+8.73
43.9
开盘价
52.36
最高价
43.88
最低价
63,782
成交量
数据更新至: 2024-09-30
技术指标
45.67
MA5 (5日均线)
43.37
MA10 (10日均线)
41.60
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 | 43.9 | 52.36 | 43.88 | 52.36 | +20.01% | 63,782 | 309,082,783 |
| 2024-09-27 | 44.67 | 44.99 | 43.3 | 43.63 | -2.17% | 15,569 | 68,069,442 |
| 2024-09-26 | 44.17 | 44.85 | 43.33 | 44.6 | +0.54% | 17,801 | 78,524,566 |
| 2024-09-25 | 43.55 | 44.78 | 42.7 | 44.36 | +2.26% | 21,693 | 95,155,818 |
| 2024-09-24 | 42.49 | 43.56 | 41.76 | 43.38 | +2.12% | 20,892 | 89,505,937 |
| 2024-09-23 | 42.5 | 42.66 | 41.29 | 42.48 | -0.23% | 19,103 | 80,030,990 |
| 2024-09-20 | 39.1 | 42.58 | 39.1 | 42.58 | +6.45% | 23,504 | 97,353,232 |
| 2024-09-19 | 40.55 | 40.56 | 38.56 | 40 | -1.36% | 18,716 | 74,211,376 |
| 2024-09-18 | 39.5 | 40.55 | 39.5 | 40.55 | +2.06% | 12,292 | 49,142,829 |
| 2024-09-13 | 40.35 | 40.9 | 39.23 | 39.73 | +0.23% | 9,379 | 37,214,109 |
| 2024-09-12 | 39.38 | 40 | 39 | 39.64 | -0.35% | 9,174 | 36,386,835 |
| 2024-09-11 | 40.2 | 41.14 | 38.37 | 39.78 | -1% | 16,849 | 66,953,594 |
| 2024-09-10 | 40.56 | 40.77 | 39.72 | 40.18 | -2% | 11,587 | 46,489,292 |
| 2024-09-09 | 37 | 41.19 | 37 | 41 | +7.05% | 32,599 | 129,322,782 |
| 2024-09-06 | 39.5 | 39.58 | 38.21 | 38.3 | -3.26% | 11,532 | 44,711,853 |
| 2024-09-05 | 39.61 | 40.12 | 38.94 | 39.59 | -0.75% | 8,076 | 31,905,828 |
| 2024-09-04 | 40.25 | 40.25 | 38.53 | 39.89 | -0.97% | 14,078 | 55,408,565 |
| 2024-09-03 | 39.81 | 40.6 | 39.72 | 40.28 | +0.2% | 12,456 | 49,990,211 |
| 2024-09-02 | 39.78 | 40.22 | 38.72 | 40.2 | +1.9% | 17,469 | 69,224,553 |
| 2024-08-30 | 38.35 | 40.3 | 38.3 | 39.45 | +0.92% | 25,565 | 101,102,110 |
| 2024-08-29 | 40 | 40.66 | 37.5 | 39.09 | -4.19% | 45,081 | 174,896,214 |
| 2024-08-28 | 41.8 | 42.72 | 39.8 | 40.8 | -2.21% | 25,466 | 104,639,498 |
| 2024-08-27 | 42.97 | 43.65 | 41.47 | 41.72 | -2.93% | 20,219 | 85,366,248 |
| 2024-08-26 | 44.35 | 44.97 | 42.4 | 42.98 | -3.09% | 19,988 | 86,464,773 |
| 2024-08-23 | 44.33 | 44.8 | 43.4 | 44.35 | -0.09% | 15,462 | 68,162,775 |
| 2024-08-22 | 45.07 | 45.07 | 43.83 | 44.39 | -1.47% | 17,224 | 76,354,633 |
| 2024-08-21 | 42.92 | 45.19 | 42.46 | 45.05 | +5.06% | 32,409 | 143,719,951 |
| 2024-08-20 | 42.85 | 43.41 | 42.05 | 42.88 | +0.07% | 10,257 | 43,743,816 |
| 2024-08-19 | 43.64 | 43.64 | 42.2 | 42.85 | -2.61% | 19,268 | 82,472,045 |
| 2024-08-16 | 44.3 | 45.5 | 41.9 | 44 | -0.65% | 28,082 | 122,958,101 |
| 2024-08-15 | 44.06 | 44.66 | 42.73 | 44.29 | +0.39% | 22,662 | 99,574,035 |
| 2024-08-14 | 38.64 | 44.93 | 38.64 | 44.12 | +14.18% | 49,180 | 208,173,030 |
| 2024-08-13 | 37.9 | 38.64 | 37.5 | 38.64 | +1.26% | 8,599 | 32,779,088 |
| 2024-08-12 | 38.3 | 38.86 | 37.43 | 38.16 | -0.52% | 17,661 | 67,276,050 |
| 2024-08-09 | 37.82 | 38.6 | 37.01 | 38.36 | +2.62% | 18,614 | 70,455,253 |
| 2024-08-08 | 36.64 | 37.68 | 36.4 | 37.38 | +0.75% | 11,923 | 44,157,842 |
| 2024-08-07 | 37.91 | 38.71 | 36.21 | 37.1 | -2.27% | 29,994 | 111,785,822 |
| 2024-08-06 | 37.75 | 38.55 | 37.21 | 37.96 | +0.69% | 21,058 | 79,425,402 |
| 2024-08-05 | 39.8 | 40.2 | 37.3 | 37.7 | -6.17% | 38,161 | 146,115,251 |
| 2024-08-02 | 40.95 | 40.99 | 39.89 | 40.18 | -2.21% | 21,640 | 87,298,007 |
| 2024-08-01 | 41.1 | 41.58 | 40.12 | 41.09 | +0.02% | 27,539 | 112,723,863 |
| 2024-07-31 | 40 | 41.2 | 39.29 | 41.08 | +0.56% | 44,283 | 179,098,499 |
| 2024-07-30 | 37.15 | 41.49 | 37.1 | 40.85 | +9.52% | 68,574 | 275,146,639 |
| 2024-07-29 | 35 | 37.31 | 33.8 | 37.3 | +8.49% | 50,460 | 182,113,109 |
| 2024-07-26 | 35.63 | 35.63 | 32.88 | 34.38 | -1.66% | 40,587 | 138,037,096 |
| 2024-07-25 | 29.6 | 36.18 | 29.6 | 34.96 | +10.28% | 65,335 | 225,852,040 |
| 2024-07-24 | 32.19 | 33.3 | 31.66 | 31.7 | -1.55% | 58,226 | 187,829,361 |
| 2024-07-23 | 34.28 | 34.86 | 32.18 | 32.2 | -5.96% | 33,803 | 113,630,974 |
| 2024-07-22 | 33.08 | 34.34 | 32.45 | 34.24 | +3.54% | 30,869 | 104,105,327 |
| 2024-07-19 | 31.76 | 33.4 | 31.73 | 33.07 | +2.89% | 17,182 | 56,258,560 |
| 2024-07-18 | 31.41 | 32.34 | 30.28 | 32.14 | +0.44% | 17,908 | 56,867,814 |
| 2024-07-17 | 32.7 | 33.58 | 31.01 | 32 | -1.69% | 37,853 | 122,590,657 |
| 2024-07-16 | 31.61 | 33.48 | 31.52 | 32.55 | +3.01% | 35,584 | 116,094,992 |
| 2024-07-15 | 31.5 | 32.4 | 30.42 | 31.6 | -1.22% | 28,054 | 88,085,132 |
| 2024-07-12 | 35.46 | 35.46 | 31.66 | 31.99 | -10.62% | 61,544 | 200,963,096 |
| 2024-07-11 | 31.8 | 36.18 | 31.8 | 35.79 | +13.62% | 52,761 | 182,045,048 |
| 2024-07-10 | 29.93 | 31.55 | 29.28 | 31.5 | +6.49% | 30,362 | 92,969,917 |
| 2024-07-09 | 29.96 | 30 | 28.2 | 29.58 | +0.2% | 16,846 | 48,893,718 |
| 2024-07-08 | 29.7 | 30.6 | 29.06 | 29.52 | -0.61% | 25,034 | 74,355,530 |
| 2024-07-05 | 28.9 | 30.18 | 28.67 | 29.7 | +0.95% | 32,549 | 96,263,679 |
| 2024-07-04 | 28 | 29.75 | 27.62 | 29.42 | +6.52% | 36,845 | 107,499,153 |
| 2024-07-03 | 26.18 | 27.87 | 25.99 | 27.62 | +4.98% | 24,971 | 67,624,667 |
| 2024-07-02 | 26.91 | 27.17 | 25.32 | 26.31 | 0% | 25,050 | 65,509,318 |
| 2024-07-01 | 27 | 27.42 | 25.3 | 26.31 | -3.63% | 34,609 | 91,684,995 |
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：