股票概览
43.91
+10.8%
+4.28
41
开盘价
45.46
最高价
39.28
最低价
49,568
成交量
数据更新至: 2024-09-30
技术指标
38.51
MA5 (5日均线)
37.60
MA10 (10日均线)
37.27
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 | 41 | 45.46 | 39.28 | 43.91 | +10.8% | 49,568 | 209,722,182 |
| 2024-09-27 | 37.82 | 39.65 | 37.53 | 39.63 | +5.68% | 21,257 | 81,822,046 |
| 2024-09-26 | 35.88 | 37.66 | 34.76 | 37.5 | +4.11% | 29,180 | 105,328,521 |
| 2024-09-25 | 35.7 | 37.49 | 35.6 | 36.02 | +1.46% | 24,486 | 88,981,042 |
| 2024-09-24 | 35.78 | 36.12 | 34.41 | 35.5 | -0.28% | 16,741 | 59,052,921 |
| 2024-09-23 | 36.48 | 37.12 | 35.38 | 35.6 | -3.34% | 13,757 | 49,363,205 |
| 2024-09-20 | 37.53 | 37.53 | 36.31 | 36.83 | -1.13% | 10,782 | 39,603,280 |
| 2024-09-19 | 36.67 | 37.7 | 36.16 | 37.25 | +1.2% | 8,583 | 31,800,910 |
| 2024-09-18 | 37.35 | 37.38 | 36.51 | 36.81 | -0.41% | 8,212 | 30,298,822 |
| 2024-09-13 | 37.45 | 37.89 | 36.71 | 36.96 | -1.31% | 9,650 | 35,786,595 |
| 2024-09-12 | 36.82 | 38.2 | 36.82 | 37.45 | +1.71% | 14,213 | 53,533,690 |
| 2024-09-11 | 36.56 | 37.45 | 36.31 | 36.82 | +0.52% | 6,333 | 23,392,264 |
| 2024-09-10 | 36.39 | 37.33 | 36.06 | 36.63 | +1.08% | 10,638 | 39,181,862 |
| 2024-09-09 | 36.6 | 36.6 | 35.51 | 36.24 | +0.33% | 9,823 | 35,351,723 |
| 2024-09-06 | 37.99 | 38.48 | 35.93 | 36.12 | -4.77% | 13,317 | 48,904,930 |
| 2024-09-05 | 37.69 | 38.2 | 37.45 | 37.93 | +0.64% | 9,729 | 36,781,444 |
| 2024-09-04 | 36.78 | 38.43 | 36.51 | 37.69 | +2.47% | 13,589 | 51,226,199 |
| 2024-09-03 | 36.41 | 37.38 | 36.36 | 36.78 | +1.07% | 10,678 | 39,416,999 |
| 2024-09-02 | 37.35 | 37.72 | 36.1 | 36.39 | -2.57% | 16,759 | 61,203,461 |
| 2024-08-30 | 38.01 | 38.08 | 36.55 | 37.35 | -2.07% | 24,583 | 91,955,033 |
| 2024-08-29 | 36.41 | 38.14 | 36.03 | 38.14 | +4.72% | 18,740 | 70,331,659 |
| 2024-08-28 | 36.42 | 37.36 | 36.03 | 36.42 | -0.79% | 10,719 | 39,152,850 |
| 2024-08-27 | 36.47 | 37.5 | 36.35 | 36.71 | -0.51% | 8,447 | 31,201,046 |
| 2024-08-26 | 36.9 | 37.53 | 35.7 | 36.9 | 0% | 10,687 | 38,939,062 |
| 2024-08-23 | 37.57 | 37.93 | 36.7 | 36.9 | -2.54% | 13,164 | 48,718,345 |
| 2024-08-22 | 38.08 | 39 | 37.48 | 37.86 | -2.22% | 16,725 | 63,436,894 |
| 2024-08-21 | 38.96 | 39.51 | 38.38 | 38.72 | -0.85% | 14,973 | 57,994,011 |
| 2024-08-20 | 39.8 | 40.15 | 38.88 | 39.05 | -3.13% | 14,295 | 56,318,071 |
| 2024-08-19 | 40.65 | 40.74 | 39.55 | 40.31 | -0.89% | 12,889 | 51,758,245 |
| 2024-08-16 | 39.68 | 40.95 | 39.35 | 40.67 | +2.44% | 16,563 | 67,003,980 |
| 2024-08-15 | 39.16 | 40.58 | 39.12 | 39.7 | +1.38% | 15,430 | 61,373,776 |
| 2024-08-14 | 39.41 | 39.88 | 38.74 | 39.16 | -1.78% | 16,210 | 63,598,666 |
| 2024-08-13 | 38.93 | 39.89 | 38.62 | 39.87 | +0.28% | 19,287 | 75,774,967 |
| 2024-08-12 | 37.11 | 40.45 | 37.11 | 39.76 | +6.03% | 40,889 | 161,996,659 |
| 2024-08-09 | 37.88 | 38.38 | 37.21 | 37.5 | -1.13% | 12,725 | 47,955,133 |
| 2024-08-08 | 36.5 | 38.88 | 36.4 | 37.93 | +4.06% | 33,374 | 126,521,454 |
| 2024-08-07 | 35.74 | 36.96 | 35.4 | 36.45 | +2.02% | 17,553 | 63,779,836 |
| 2024-08-06 | 34.53 | 35.82 | 34.47 | 35.73 | +2.67% | 15,951 | 56,480,411 |
| 2024-08-05 | 34.01 | 36.08 | 33.72 | 34.8 | +1.46% | 30,029 | 105,701,541 |
| 2024-08-02 | 33.44 | 34.7 | 32.81 | 34.3 | +1.42% | 38,330 | 129,343,265 |
| 2024-08-01 | 34.21 | 34.77 | 33.28 | 33.82 | -1.14% | 17,321 | 58,493,735 |
| 2024-07-31 | 32.63 | 34.28 | 32.39 | 34.21 | +4.62% | 19,738 | 66,387,184 |
| 2024-07-30 | 33.28 | 33.29 | 32.21 | 32.7 | -1.74% | 12,455 | 40,556,596 |
| 2024-07-29 | 34.15 | 34.77 | 32.89 | 33.28 | -3.11% | 17,292 | 57,763,578 |
| 2024-07-26 | 33.9 | 34.68 | 33.38 | 34.35 | +0.97% | 12,740 | 43,548,878 |
| 2024-07-25 | 33.1 | 34.38 | 32.66 | 34.02 | +3.06% | 15,881 | 53,498,495 |
| 2024-07-24 | 33.9 | 33.9 | 32.73 | 33.01 | -2.63% | 15,329 | 50,732,110 |
| 2024-07-23 | 36.03 | 36.27 | 33.7 | 33.9 | -5.89% | 22,408 | 77,374,739 |
| 2024-07-22 | 36.5 | 36.88 | 35.96 | 36.02 | -2.07% | 12,694 | 46,186,635 |
| 2024-07-19 | 36.66 | 37.2 | 36.43 | 36.78 | +0.33% | 14,110 | 52,025,170 |
| 2024-07-18 | 36.7 | 37.12 | 36.1 | 36.66 | -0.95% | 15,159 | 55,504,373 |
| 2024-07-17 | 37.1 | 37.8 | 36.56 | 37.01 | -0.38% | 19,438 | 72,033,703 |
| 2024-07-16 | 37.26 | 38.47 | 36.8 | 37.15 | -1.22% | 29,292 | 110,016,762 |
| 2024-07-15 | 37 | 38.2 | 35.29 | 37.61 | -1.08% | 55,106 | 204,120,378 |
| 2024-07-12 | 35.8 | 38.38 | 35.75 | 38.02 | +5.64% | 27,555 | 102,657,843 |
| 2024-07-11 | 34.86 | 36 | 34.8 | 35.99 | +3.24% | 19,922 | 70,740,630 |
| 2024-07-10 | 35.67 | 36.56 | 34.34 | 34.86 | -2.84% | 25,656 | 90,946,475 |
| 2024-07-09 | 36.01 | 36.26 | 35.21 | 35.88 | -0.17% | 13,943 | 49,781,286 |
| 2024-07-08 | 36.55 | 36.87 | 35.85 | 35.94 | -1.67% | 11,629 | 42,284,319 |
| 2024-07-05 | 35.26 | 37.15 | 35.01 | 36.55 | +2.73% | 18,002 | 65,015,306 |
| 2024-07-04 | 35.83 | 36.89 | 35.23 | 35.58 | -1.85% | 15,835 | 56,703,981 |
| 2024-07-03 | 36.76 | 37.06 | 35.92 | 36.25 | -1.17% | 18,424 | 66,839,126 |
| 2024-07-02 | 38.49 | 38.76 | 35.73 | 36.68 | -5.46% | 38,565 | 142,803,907 |
| 2024-07-01 | 38 | 39.49 | 38 | 38.8 | +1.81% | 17,938 | 69,791,511 |
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：