股票概览
48.9
+18.37%
+7.59
43.8
开盘价
49.5
最高价
43.8
最低价
39,802
成交量
数据更新至: 2024-09-30
技术指标
39.23
MA5 (5日均线)
37.47
MA10 (10日均线)
39.03
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 | 43.8 | 49.5 | 43.8 | 48.9 | +18.37% | 39,802 | 186,353,924 |
| 2024-09-27 | 37.22 | 42 | 37.22 | 41.31 | +12.87% | 24,610 | 99,258,125 |
| 2024-09-26 | 34.16 | 36.89 | 33 | 36.6 | +6.52% | 18,554 | 64,181,977 |
| 2024-09-25 | 35.35 | 36.35 | 34.12 | 34.36 | -1.77% | 13,130 | 46,340,162 |
| 2024-09-24 | 33.36 | 35.28 | 33 | 34.98 | +4.79% | 16,159 | 55,395,920 |
| 2024-09-23 | 32.01 | 33.95 | 32.01 | 33.38 | +4.31% | 22,085 | 73,249,343 |
| 2024-09-20 | 36.12 | 36.41 | 31.51 | 32 | -12.33% | 35,930 | 118,721,452 |
| 2024-09-19 | 37.37 | 37.4 | 35.91 | 36.5 | -1.93% | 9,548 | 34,872,169 |
| 2024-09-18 | 39.5 | 39.66 | 36.5 | 37.22 | -5.53% | 16,391 | 61,248,908 |
| 2024-09-13 | 41.14 | 41.97 | 39.1 | 39.4 | -4.88% | 6,384 | 25,443,532 |
| 2024-09-12 | 41.2 | 42.6 | 41.19 | 41.42 | -0.62% | 3,710 | 15,526,397 |
| 2024-09-11 | 40.5 | 43.15 | 40.3 | 41.68 | +2.66% | 9,353 | 39,252,301 |
| 2024-09-10 | 40.27 | 41.5 | 40.27 | 40.6 | -0.61% | 3,207 | 13,093,840 |
| 2024-09-09 | 42 | 42 | 40.3 | 40.85 | -0.49% | 2,659 | 10,840,513 |
| 2024-09-06 | 41.61 | 42.68 | 40.93 | 41.05 | -1.18% | 5,874 | 24,526,221 |
| 2024-09-05 | 40.83 | 42.03 | 40.3 | 41.54 | +1.74% | 6,928 | 28,671,524 |
| 2024-09-04 | 39.24 | 41.79 | 39.24 | 40.83 | +2.82% | 7,263 | 29,692,749 |
| 2024-09-03 | 38.55 | 40.33 | 38.12 | 39.71 | +3.14% | 5,986 | 23,713,096 |
| 2024-09-02 | 39.63 | 40.17 | 38.5 | 38.5 | -3.39% | 4,095 | 16,020,569 |
| 2024-08-30 | 39.16 | 41.35 | 38.5 | 39.85 | +1.81% | 12,311 | 48,990,531 |
| 2024-08-29 | 37.67 | 39.35 | 37.6 | 39.14 | +2.14% | 5,311 | 20,615,901 |
| 2024-08-28 | 38.85 | 39.14 | 37.62 | 38.32 | -2.39% | 7,238 | 27,584,272 |
| 2024-08-27 | 38.76 | 39.48 | 38.32 | 39.26 | +1.11% | 4,592 | 17,934,761 |
| 2024-08-26 | 38.59 | 39.66 | 38.51 | 38.83 | -0.33% | 5,829 | 22,815,033 |
| 2024-08-23 | 40 | 40.67 | 38.18 | 38.96 | -3.8% | 13,438 | 52,434,884 |
| 2024-08-22 | 41.51 | 41.88 | 39.8 | 40.5 | -2.69% | 10,335 | 42,102,193 |
| 2024-08-21 | 42.53 | 43.35 | 41.41 | 41.62 | -2.76% | 7,175 | 30,215,069 |
| 2024-08-20 | 42.12 | 42.85 | 41.5 | 42.8 | +0.63% | 5,783 | 24,421,143 |
| 2024-08-19 | 42.55 | 43.35 | 41.72 | 42.53 | +1.38% | 4,285 | 18,308,606 |
| 2024-08-16 | 41.71 | 42.35 | 41.32 | 41.95 | +0.41% | 4,511 | 18,883,764 |
| 2024-08-15 | 42.12 | 43 | 41.71 | 41.78 | -2.52% | 4,401 | 18,595,936 |
| 2024-08-14 | 43.54 | 43.83 | 41.94 | 42.86 | -2.37% | 5,630 | 23,939,412 |
| 2024-08-13 | 45.31 | 45.33 | 43.31 | 43.9 | -1.92% | 7,667 | 33,527,727 |
| 2024-08-12 | 44.12 | 45.54 | 43.99 | 44.76 | +0.22% | 5,479 | 24,654,526 |
| 2024-08-09 | 45.03 | 46.13 | 44.5 | 44.66 | -0.38% | 6,333 | 28,791,797 |
| 2024-08-08 | 45 | 45.71 | 44.3 | 44.83 | -0.77% | 7,359 | 33,083,343 |
| 2024-08-07 | 44.75 | 45.83 | 43.67 | 45.18 | +0.96% | 7,881 | 35,444,300 |
| 2024-08-06 | 43.1 | 45.3 | 43.1 | 44.75 | +4.48% | 8,499 | 37,733,692 |
| 2024-08-05 | 42.58 | 44.24 | 42.58 | 42.83 | -0.86% | 8,028 | 34,826,284 |
| 2024-08-02 | 43.53 | 45.37 | 43.02 | 43.2 | -1.1% | 8,580 | 37,799,962 |
| 2024-08-01 | 45.04 | 45.37 | 43.58 | 43.68 | -3.51% | 8,929 | 39,526,045 |
| 2024-07-31 | 42 | 45.37 | 41.27 | 45.27 | +8.59% | 11,788 | 51,889,846 |
| 2024-07-30 | 42.05 | 42.57 | 41.48 | 41.69 | -1.65% | 4,336 | 18,112,854 |
| 2024-07-29 | 44.2 | 44.2 | 41.9 | 42.39 | -2.28% | 5,103 | 21,711,954 |
| 2024-07-26 | 43.77 | 43.79 | 42.41 | 43.38 | -1.86% | 10,162 | 43,827,276 |
| 2024-07-25 | 45.62 | 46.99 | 43.8 | 44.2 | -4.16% | 11,735 | 52,401,029 |
| 2024-07-24 | 46.07 | 46.98 | 45.7 | 46.12 | -1.03% | 5,089 | 23,544,763 |
| 2024-07-23 | 48.33 | 48.33 | 46.58 | 46.6 | -3.58% | 6,205 | 29,213,555 |
| 2024-07-22 | 46.37 | 48.48 | 45.8 | 48.33 | +4.57% | 13,053 | 62,437,035 |
| 2024-07-19 | 45.8 | 47.47 | 45.8 | 46.22 | -1.47% | 7,919 | 36,968,430 |
| 2024-07-18 | 43.51 | 47.18 | 43.31 | 46.91 | +6.86% | 17,213 | 78,885,977 |
| 2024-07-17 | 43.1 | 44.7 | 42.39 | 43.9 | +1.86% | 7,974 | 35,069,990 |
| 2024-07-16 | 43.3 | 43.98 | 42.8 | 43.1 | -0.94% | 6,344 | 27,486,497 |
| 2024-07-15 | 43.02 | 44.28 | 42.43 | 43.51 | +1.07% | 13,838 | 60,416,962 |
| 2024-07-12 | 40.91 | 44.18 | 40.91 | 43.05 | +3.66% | 19,243 | 83,203,601 |
| 2024-07-11 | 40.84 | 42.09 | 39.8 | 41.53 | +4.11% | 14,441 | 59,605,092 |
| 2024-07-10 | 38.5 | 40.79 | 38.06 | 39.89 | +3.61% | 13,596 | 53,991,537 |
| 2024-07-09 | 38.46 | 39.27 | 37.41 | 38.5 | -0.34% | 15,891 | 60,669,860 |
| 2024-07-08 | 41.15 | 41.15 | 38.32 | 38.63 | -6.12% | 10,760 | 42,233,630 |
| 2024-07-05 | 38.2 | 41.58 | 37.7 | 41.15 | +6.19% | 15,118 | 60,491,793 |
| 2024-07-04 | 38.88 | 39.47 | 38.24 | 38.75 | -0.33% | 10,972 | 42,627,479 |
| 2024-07-03 | 41 | 41 | 38.12 | 38.88 | -3.83% | 15,983 | 61,931,287 |
| 2024-07-02 | 42.31 | 42.57 | 40.2 | 40.43 | -5.12% | 18,497 | 75,505,987 |
| 2024-07-01 | 39.73 | 43.34 | 38.81 | 42.61 | +6.5% | 27,515 | 113,880,227 |
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：