股票概览
42.03
+13.14%
+4.88
38.5
开盘价
42.5
最高价
37.88
最低价
38,236
成交量
数据更新至: 2024-09-30
技术指标
36.95
MA5 (5日均线)
35.41
MA10 (10日均线)
34.09
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 | 38.5 | 42.5 | 37.88 | 42.03 | +13.14% | 38,236 | 153,673,880 |
| 2024-09-27 | 35.19 | 37.88 | 35.12 | 37.15 | +5.81% | 16,514 | 60,222,421 |
| 2024-09-26 | 34.97 | 35.17 | 34 | 35.11 | +0.63% | 19,465 | 67,173,921 |
| 2024-09-25 | 36.06 | 36.49 | 34.84 | 34.89 | -1.86% | 18,093 | 64,306,475 |
| 2024-09-24 | 34.91 | 35.6 | 34.48 | 35.55 | +1.69% | 15,017 | 52,623,513 |
| 2024-09-23 | 33.59 | 34.99 | 33.29 | 34.96 | +3.37% | 10,262 | 35,128,880 |
| 2024-09-20 | 33.6 | 34 | 32.9 | 33.82 | +0.65% | 8,559 | 28,664,746 |
| 2024-09-19 | 33.36 | 33.9 | 33.17 | 33.6 | -0.24% | 9,993 | 33,566,415 |
| 2024-09-18 | 32.8 | 33.68 | 32.76 | 33.68 | +1.14% | 8,069 | 26,794,752 |
| 2024-09-13 | 33.6 | 33.6 | 32.8 | 33.3 | 0% | 6,447 | 21,362,698 |
| 2024-09-12 | 33.19 | 34.16 | 33.19 | 33.3 | -0.57% | 9,287 | 31,280,259 |
| 2024-09-11 | 32.2 | 33.66 | 32 | 33.49 | +3.05% | 14,342 | 47,545,902 |
| 2024-09-10 | 31.98 | 32.5 | 31.89 | 32.5 | +1.85% | 8,075 | 26,008,908 |
| 2024-09-09 | 31.73 | 32.38 | 31.57 | 31.91 | 0% | 4,566 | 14,588,313 |
| 2024-09-06 | 32.8 | 32.99 | 31.8 | 31.91 | -2.74% | 9,367 | 30,119,465 |
| 2024-09-05 | 33.17 | 33.64 | 32.39 | 32.81 | -0.61% | 7,777 | 25,606,452 |
| 2024-09-04 | 32.23 | 33.33 | 32.23 | 33.01 | +1.16% | 7,823 | 25,771,186 |
| 2024-09-03 | 32.12 | 33 | 31.71 | 32.63 | +1.05% | 10,152 | 32,983,992 |
| 2024-09-02 | 34 | 34.29 | 32.27 | 32.29 | -4.64% | 18,207 | 60,704,161 |
| 2024-08-30 | 36.15 | 36.25 | 32.88 | 33.86 | -0.7% | 36,322 | 122,908,238 |
| 2024-08-29 | 32.06 | 34.56 | 32.05 | 34.1 | +6.23% | 21,272 | 71,708,544 |
| 2024-08-28 | 31.77 | 32.86 | 31.69 | 32.1 | +0.63% | 6,373 | 20,521,736 |
| 2024-08-27 | 31.83 | 32.29 | 31.63 | 31.9 | -1.15% | 5,839 | 18,626,492 |
| 2024-08-26 | 31.85 | 33.48 | 31.85 | 32.27 | +0.44% | 9,827 | 32,004,649 |
| 2024-08-23 | 31.52 | 32.25 | 31.31 | 32.13 | +1.84% | 9,321 | 29,509,273 |
| 2024-08-22 | 31.28 | 31.69 | 30.83 | 31.55 | +1.38% | 6,695 | 20,888,561 |
| 2024-08-21 | 31.03 | 31.85 | 30.68 | 31.12 | -1.52% | 7,994 | 25,095,349 |
| 2024-08-20 | 32.09 | 32.15 | 31.23 | 31.6 | -1.34% | 4,891 | 15,424,615 |
| 2024-08-19 | 31.65 | 32.16 | 31.4 | 32.03 | +0.38% | 5,777 | 18,423,704 |
| 2024-08-16 | 32.5 | 32.51 | 31.63 | 31.91 | -2.06% | 5,463 | 17,444,716 |
| 2024-08-15 | 32.5 | 32.76 | 31.4 | 32.58 | -0.58% | 5,492 | 17,629,364 |
| 2024-08-14 | 33.08 | 33.41 | 32.66 | 32.77 | -1.71% | 1,337 | 4,399,577 |
| 2024-08-13 | 32.84 | 33.49 | 32.57 | 33.34 | +1.18% | 5,658 | 18,586,854 |
| 2024-08-12 | 33.75 | 33.75 | 32.65 | 32.95 | -0.66% | 1,779 | 5,891,709 |
| 2024-08-09 | 33.49 | 33.54 | 32.8 | 33.17 | -0.84% | 2,952 | 9,774,716 |
| 2024-08-08 | 33.44 | 33.88 | 32.62 | 33.45 | -0.92% | 4,329 | 14,372,552 |
| 2024-08-07 | 33.45 | 34.14 | 33.35 | 33.76 | 0% | 4,659 | 15,712,846 |
| 2024-08-06 | 33.3 | 33.89 | 32.02 | 33.76 | +3.37% | 6,419 | 21,256,249 |
| 2024-08-05 | 35.93 | 36.24 | 32.26 | 32.66 | -10.1% | 10,245 | 34,705,531 |
| 2024-08-02 | 35.92 | 36.92 | 35.26 | 36.33 | +1.14% | 5,562 | 20,217,667 |
| 2024-08-01 | 34.73 | 35.92 | 34.73 | 35.92 | +3.34% | 5,551 | 19,587,329 |
| 2024-07-31 | 33.45 | 34.82 | 33.36 | 34.76 | +2.84% | 3,096 | 10,631,271 |
| 2024-07-30 | 33.54 | 33.99 | 33.02 | 33.8 | +0.84% | 1,515 | 5,092,469 |
| 2024-07-29 | 34.18 | 34.22 | 33.28 | 33.52 | -1.67% | 1,854 | 6,223,898 |
| 2024-07-26 | 33.66 | 34.4 | 33.66 | 34.09 | +1.4% | 1,754 | 5,987,452 |
| 2024-07-25 | 33.4 | 34.38 | 33.19 | 33.62 | +0.45% | 2,981 | 10,111,534 |
| 2024-07-24 | 35.55 | 35.55 | 33.47 | 33.47 | -5.96% | 5,031 | 17,260,350 |
| 2024-07-23 | 37.58 | 37.58 | 35.52 | 35.59 | -5.02% | 6,693 | 24,301,266 |
| 2024-07-22 | 37.4 | 37.98 | 37.01 | 37.47 | +0.4% | 1,772 | 6,623,956 |
| 2024-07-19 | 37.06 | 37.5 | 36.56 | 37.32 | +0.7% | 2,089 | 7,769,593 |
| 2024-07-18 | 37.27 | 37.27 | 36.11 | 37.06 | -1.25% | 3,406 | 12,500,746 |
| 2024-07-17 | 38.76 | 38.76 | 37.42 | 37.53 | -2.04% | 2,398 | 9,084,656 |
| 2024-07-16 | 36.45 | 38.5 | 36 | 38.31 | +5.1% | 4,348 | 16,349,664 |
| 2024-07-15 | 37.22 | 37.57 | 36.21 | 36.45 | -3.03% | 3,323 | 12,140,158 |
| 2024-07-12 | 38 | 38.43 | 37.29 | 37.59 | -2.46% | 6,031 | 22,701,566 |
| 2024-07-11 | 37.69 | 39 | 37.68 | 38.54 | +3.41% | 8,348 | 32,081,500 |
| 2024-07-10 | 36.9 | 38.5 | 36.33 | 37.27 | +0.19% | 5,454 | 20,525,675 |
| 2024-07-09 | 37.51 | 38.05 | 36.82 | 37.2 | -2.16% | 6,040 | 22,564,836 |
| 2024-07-08 | 38.5 | 38.5 | 37.07 | 38.02 | -0.73% | 3,767 | 14,223,809 |
| 2024-07-05 | 39.02 | 39.25 | 37.88 | 38.3 | -2.87% | 4,728 | 18,163,653 |
| 2024-07-04 | 40.25 | 41.23 | 39 | 39.43 | -3.17% | 6,244 | 24,978,942 |
| 2024-07-03 | 43.9 | 44.58 | 40.48 | 40.72 | -2.79% | 27,589 | 118,128,076 |
| 2024-07-02 | 41.74 | 42.88 | 41.15 | 41.89 | +0.36% | 7,206 | 30,219,698 |
| 2024-07-01 | 39.66 | 41.88 | 39.66 | 41.74 | +5.56% | 8,169 | 33,571,279 |
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：