股票概览
44.2
+16.93%
+6.4
39.3
开盘价
44.27
最高价
38.01
最低价
51,457
成交量
数据更新至: 2024-09-30
技术指标
37.70
MA5 (5日均线)
35.99
MA10 (10日均线)
35.24
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 | 39.3 | 44.27 | 38.01 | 44.2 | +16.93% | 51,457 | 210,684,283 |
| 2024-09-27 | 36.8 | 37.8 | 36 | 37.8 | +4.77% | 9,546 | 35,359,873 |
| 2024-09-26 | 34.78 | 36.2 | 34.12 | 36.08 | +2.85% | 18,767 | 65,688,544 |
| 2024-09-25 | 35.87 | 36.78 | 34.97 | 35.08 | -0.76% | 11,851 | 42,066,751 |
| 2024-09-24 | 34.13 | 35.77 | 33.55 | 35.35 | +4.87% | 16,725 | 58,102,787 |
| 2024-09-23 | 34.05 | 34.9 | 33.62 | 33.71 | -0.85% | 7,475 | 25,481,434 |
| 2024-09-20 | 34.45 | 34.83 | 33.6 | 34 | -1.33% | 9,669 | 32,846,503 |
| 2024-09-19 | 35.07 | 35.61 | 34.24 | 34.46 | -1.37% | 9,477 | 32,993,077 |
| 2024-09-18 | 34.31 | 35.37 | 34.05 | 34.94 | +1.84% | 6,617 | 22,957,513 |
| 2024-09-13 | 34.6 | 35.03 | 34.13 | 34.31 | -0.69% | 8,064 | 27,959,232 |
| 2024-09-12 | 34.57 | 34.88 | 34.06 | 34.55 | +0.67% | 7,794 | 26,908,603 |
| 2024-09-11 | 33.85 | 34.52 | 33.8 | 34.32 | +0.35% | 8,930 | 30,569,239 |
| 2024-09-10 | 33.54 | 34.4 | 32.8 | 34.2 | +1.33% | 12,158 | 40,835,475 |
| 2024-09-09 | 34.1 | 34.32 | 33.5 | 33.75 | -0.71% | 6,456 | 21,866,062 |
| 2024-09-06 | 35.02 | 35.13 | 33.85 | 33.99 | -2.52% | 6,070 | 20,783,299 |
| 2024-09-05 | 35.01 | 35.35 | 34.41 | 34.87 | -0.4% | 6,141 | 21,451,109 |
| 2024-09-04 | 34.7 | 35.42 | 33.89 | 35.01 | +1.07% | 7,616 | 26,619,684 |
| 2024-09-03 | 34.27 | 35.45 | 34.03 | 34.64 | +1.11% | 10,718 | 37,167,751 |
| 2024-09-02 | 35.22 | 35.29 | 34.19 | 34.26 | -2.78% | 8,963 | 31,063,335 |
| 2024-08-30 | 34.69 | 35.93 | 34.36 | 35.24 | +1.59% | 13,141 | 46,657,445 |
| 2024-08-29 | 33.85 | 35.43 | 33.39 | 34.69 | +2.12% | 14,258 | 49,453,981 |
| 2024-08-28 | 34.28 | 34.63 | 33.8 | 33.97 | -0.61% | 9,185 | 31,407,362 |
| 2024-08-27 | 34.5 | 34.76 | 34.01 | 34.18 | -1.1% | 16,510 | 56,751,730 |
| 2024-08-26 | 35.98 | 36.31 | 34.4 | 34.56 | -3.38% | 15,376 | 53,947,836 |
| 2024-08-23 | 35.88 | 36.25 | 35.41 | 35.77 | +0.73% | 11,189 | 40,153,156 |
| 2024-08-22 | 36 | 36.17 | 35.24 | 35.51 | -1.14% | 13,363 | 47,729,125 |
| 2024-08-21 | 37.05 | 37.16 | 35.75 | 35.92 | -3.36% | 14,158 | 51,375,750 |
| 2024-08-20 | 37.33 | 37.52 | 36.3 | 37.17 | -0.93% | 15,408 | 56,778,207 |
| 2024-08-19 | 37.61 | 38.47 | 36.89 | 37.52 | -0.98% | 15,780 | 59,154,787 |
| 2024-08-16 | 38.16 | 38.56 | 37.81 | 37.89 | -0.71% | 8,387 | 31,946,692 |
| 2024-08-15 | 37.85 | 39.17 | 37.21 | 38.16 | +0.82% | 12,167 | 46,739,289 |
| 2024-08-14 | 38.7 | 38.91 | 37.44 | 37.85 | -2.2% | 15,679 | 59,467,588 |
| 2024-08-13 | 38.53 | 39.06 | 38.2 | 38.7 | +0.05% | 7,058 | 27,200,437 |
| 2024-08-12 | 38.01 | 39.35 | 37.6 | 38.68 | +1.79% | 9,620 | 37,316,000 |
| 2024-08-09 | 37.74 | 39.1 | 37.62 | 38 | +0.74% | 9,246 | 35,388,651 |
| 2024-08-08 | 37.9 | 38.27 | 37.08 | 37.72 | -0.92% | 5,615 | 21,168,581 |
| 2024-08-07 | 37.22 | 38.49 | 36.96 | 38.07 | +2.45% | 11,139 | 42,219,962 |
| 2024-08-06 | 38.4 | 38.73 | 36.7 | 37.16 | -2.13% | 14,304 | 53,567,005 |
| 2024-08-05 | 38.55 | 39.9 | 37.86 | 37.97 | -3.01% | 14,808 | 56,945,763 |
| 2024-08-02 | 38.55 | 39.65 | 38.41 | 39.15 | -0.13% | 14,882 | 58,107,235 |
| 2024-08-01 | 39.5 | 39.81 | 37.77 | 39.2 | -0.81% | 19,003 | 73,381,319 |
| 2024-07-31 | 35.97 | 39.85 | 35.58 | 39.52 | +11.14% | 23,703 | 89,160,662 |
| 2024-07-30 | 35.42 | 35.92 | 34.68 | 35.56 | +0.4% | 8,198 | 29,035,100 |
| 2024-07-29 | 34.75 | 35.74 | 34.49 | 35.42 | +2.67% | 9,910 | 35,053,163 |
| 2024-07-26 | 33.96 | 34.55 | 33.75 | 34.5 | +1.59% | 5,105 | 17,449,539 |
| 2024-07-25 | 33.88 | 34.37 | 33.33 | 33.96 | -0.76% | 6,929 | 23,460,714 |
| 2024-07-24 | 34.5 | 35.25 | 34 | 34.22 | -1.24% | 7,715 | 26,652,231 |
| 2024-07-23 | 35.81 | 35.83 | 34.65 | 34.65 | -3.4% | 6,910 | 24,260,673 |
| 2024-07-22 | 35.73 | 36.27 | 35.15 | 35.87 | +0.67% | 8,947 | 31,937,376 |
| 2024-07-19 | 35.24 | 35.97 | 34.61 | 35.63 | +0.91% | 10,025 | 35,492,280 |
| 2024-07-18 | 34.6 | 35.8 | 33.99 | 35.31 | +2.05% | 12,975 | 45,387,552 |
| 2024-07-17 | 35.7 | 35.86 | 34.41 | 34.6 | -3.22% | 13,097 | 45,705,382 |
| 2024-07-16 | 35.85 | 36.54 | 35.4 | 35.75 | -0.8% | 8,351 | 29,888,259 |
| 2024-07-15 | 35.78 | 36.45 | 35.46 | 36.04 | -0.06% | 7,016 | 25,329,770 |
| 2024-07-12 | 35.6 | 36.38 | 35.15 | 36.06 | +1.09% | 11,015 | 39,419,199 |
| 2024-07-11 | 36.4 | 36.66 | 35.19 | 35.67 | -1.44% | 11,814 | 42,132,431 |
| 2024-07-10 | 35.91 | 36.4 | 35.16 | 36.19 | +0.98% | 13,049 | 46,954,751 |
| 2024-07-09 | 34.83 | 36.15 | 34.1 | 35.84 | +3.49% | 13,492 | 47,879,557 |
| 2024-07-08 | 34.68 | 35.9 | 34.31 | 34.63 | -3.81% | 12,484 | 43,685,812 |
| 2024-07-05 | 34.93 | 36.33 | 34.45 | 36 | +3.06% | 19,138 | 67,928,320 |
| 2024-07-04 | 35.42 | 35.93 | 34.7 | 34.93 | -0.43% | 10,700 | 37,864,962 |
| 2024-07-03 | 34.6 | 35.53 | 34.6 | 35.08 | +0.09% | 12,626 | 44,309,328 |
| 2024-07-02 | 36.58 | 36.74 | 34.9 | 35.05 | -4.23% | 21,253 | 75,498,283 |
| 2024-07-01 | 38.09 | 38.1 | 34.23 | 36.6 | -4.06% | 50,251 | 179,161,105 |
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：