股票概览
47.15
+18.41%
+7.33
41.98
开盘价
47.3
最高价
41.51
最低价
171,486
成交量
数据更新至: 2024-09-30
技术指标
39.48
MA5 (5日均线)
36.91
MA10 (10日均线)
36.07
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 | 41.98 | 47.3 | 41.51 | 47.15 | +18.41% | 171,486 | 761,768,974 |
| 2024-09-27 | 38.66 | 39.88 | 38.31 | 39.82 | +4.9% | 41,056 | 160,284,399 |
| 2024-09-26 | 36.49 | 38.04 | 36.47 | 37.96 | +3.52% | 39,998 | 148,870,651 |
| 2024-09-25 | 36.2 | 36.9 | 36 | 36.67 | +2.46% | 42,117 | 154,274,261 |
| 2024-09-24 | 34.29 | 35.8 | 34.01 | 35.79 | +4.8% | 34,618 | 121,484,028 |
| 2024-09-23 | 34.28 | 34.55 | 33.91 | 34.15 | -0.61% | 17,589 | 60,120,576 |
| 2024-09-20 | 34.33 | 34.79 | 33.67 | 34.36 | +0.09% | 27,379 | 93,442,417 |
| 2024-09-19 | 34.16 | 34.95 | 33.7 | 34.33 | +1% | 23,179 | 79,608,153 |
| 2024-09-18 | 34.9 | 34.9 | 33.69 | 33.99 | -2.55% | 22,292 | 75,979,873 |
| 2024-09-13 | 34.58 | 34.89 | 34.38 | 34.88 | +0.66% | 25,417 | 88,051,493 |
| 2024-09-12 | 34.81 | 35.27 | 34.65 | 34.65 | -0.09% | 12,785 | 44,686,917 |
| 2024-09-11 | 35.11 | 35.38 | 34.6 | 34.68 | -1.64% | 14,843 | 51,827,050 |
| 2024-09-10 | 35.19 | 35.61 | 34.38 | 35.26 | +0.46% | 16,945 | 59,303,677 |
| 2024-09-09 | 35.32 | 35.86 | 34.94 | 35.1 | -0.57% | 17,316 | 61,325,040 |
| 2024-09-06 | 36 | 36.35 | 35.2 | 35.3 | -2.16% | 18,230 | 64,839,149 |
| 2024-09-05 | 35.65 | 36.08 | 35.64 | 36.08 | +1.12% | 19,576 | 70,293,290 |
| 2024-09-04 | 35.4 | 35.95 | 35.4 | 35.68 | -0.17% | 15,710 | 56,042,494 |
| 2024-09-03 | 35 | 35.91 | 34.81 | 35.74 | +2.11% | 25,744 | 91,661,333 |
| 2024-09-02 | 35.48 | 35.82 | 34.65 | 35 | +0.84% | 47,785 | 169,230,904 |
| 2024-08-30 | 34.68 | 35.53 | 34.45 | 34.71 | +0.03% | 36,676 | 128,653,726 |
| 2024-08-29 | 34.35 | 34.99 | 34.29 | 34.7 | +0.73% | 16,398 | 56,993,175 |
| 2024-08-28 | 34.03 | 34.58 | 34.03 | 34.45 | +0.53% | 14,161 | 48,747,096 |
| 2024-08-27 | 34.52 | 34.77 | 33.86 | 34.27 | -0.95% | 17,870 | 61,081,924 |
| 2024-08-26 | 34.13 | 34.65 | 33.85 | 34.6 | +1.35% | 19,739 | 67,865,823 |
| 2024-08-23 | 33.98 | 34.24 | 33.55 | 34.14 | +0.47% | 22,547 | 76,523,591 |
| 2024-08-22 | 34.5 | 34.56 | 33.06 | 33.98 | -1.65% | 31,834 | 107,776,692 |
| 2024-08-21 | 36.06 | 36.36 | 34.41 | 34.55 | -4.43% | 37,867 | 133,490,845 |
| 2024-08-20 | 36.33 | 36.48 | 36.07 | 36.15 | -0.55% | 18,353 | 66,540,421 |
| 2024-08-19 | 36.46 | 36.78 | 36.16 | 36.35 | -0.11% | 17,451 | 63,618,404 |
| 2024-08-16 | 36.59 | 36.62 | 36.1 | 36.39 | -0.27% | 23,561 | 85,744,612 |
| 2024-08-15 | 36.01 | 36.77 | 35.87 | 36.49 | +1.05% | 27,166 | 98,937,064 |
| 2024-08-14 | 36.8 | 36.92 | 36.11 | 36.11 | -1.63% | 28,323 | 102,935,887 |
| 2024-08-13 | 36.8 | 37.1 | 36.39 | 36.71 | -0.27% | 25,849 | 94,819,172 |
| 2024-08-12 | 37.91 | 38.08 | 36.72 | 36.81 | -3.41% | 40,138 | 149,366,472 |
| 2024-08-09 | 39.2 | 39.44 | 38.1 | 38.11 | -1.68% | 27,723 | 107,239,426 |
| 2024-08-08 | 38.52 | 39.3 | 38.02 | 38.76 | +0.21% | 27,556 | 106,630,425 |
| 2024-08-07 | 38.87 | 39.13 | 38.62 | 38.68 | -0.49% | 22,215 | 86,449,108 |
| 2024-08-06 | 39.2 | 39.22 | 38.3 | 38.87 | +0.78% | 31,887 | 123,360,760 |
| 2024-08-05 | 39.19 | 39.74 | 38.56 | 38.57 | -2.08% | 49,521 | 193,377,939 |
| 2024-08-02 | 39.7 | 40.43 | 39.21 | 39.39 | -1.87% | 49,246 | 196,012,141 |
| 2024-08-01 | 39.71 | 40.81 | 39.44 | 40.14 | +0.96% | 69,493 | 278,844,992 |
| 2024-07-31 | 38.36 | 39.78 | 38.3 | 39.76 | +3.51% | 62,260 | 244,769,490 |
| 2024-07-30 | 37.56 | 38.56 | 37.1 | 38.41 | +2.15% | 38,918 | 147,930,415 |
| 2024-07-29 | 38.14 | 38.44 | 37.6 | 37.6 | -1.54% | 26,502 | 100,459,848 |
| 2024-07-26 | 37.74 | 38.4 | 37.56 | 38.19 | +1.38% | 29,285 | 111,208,892 |
| 2024-07-25 | 37.26 | 37.93 | 37.25 | 37.67 | -0.05% | 32,331 | 121,585,161 |
| 2024-07-24 | 38.3 | 38.55 | 37.56 | 37.69 | -1.82% | 42,477 | 161,204,814 |
| 2024-07-23 | 40.11 | 40.11 | 38.27 | 38.39 | -3.98% | 61,621 | 241,362,898 |
| 2024-07-22 | 39.32 | 40.39 | 39.03 | 39.98 | +1.45% | 81,316 | 323,504,578 |
| 2024-07-19 | 38 | 39.58 | 37.68 | 39.41 | +3.71% | 86,493 | 336,834,009 |
| 2024-07-18 | 37.68 | 38.12 | 37.18 | 38 | -0.16% | 47,088 | 177,409,953 |
| 2024-07-17 | 38.55 | 38.58 | 37.69 | 38.06 | -1.27% | 44,143 | 167,925,813 |
| 2024-07-16 | 38.07 | 38.68 | 37.82 | 38.55 | +1.1% | 50,326 | 192,929,301 |
| 2024-07-15 | 38.77 | 38.78 | 38.1 | 38.13 | -0.75% | 28,941 | 110,976,983 |
| 2024-07-12 | 38.47 | 38.75 | 38.2 | 38.42 | -0.54% | 28,701 | 110,291,137 |
| 2024-07-11 | 38.77 | 39.03 | 38.28 | 38.63 | +1.07% | 40,221 | 155,532,035 |
| 2024-07-10 | 38.16 | 38.42 | 37.94 | 38.22 | -0.18% | 26,139 | 99,815,735 |
| 2024-07-09 | 37.15 | 38.5 | 36.85 | 38.29 | +3.07% | 53,293 | 202,352,092 |
| 2024-07-08 | 36.78 | 37.65 | 36.56 | 37.15 | +1.01% | 32,160 | 119,840,742 |
| 2024-07-05 | 36.77 | 37.08 | 36.18 | 36.78 | -0.05% | 25,972 | 95,496,387 |
| 2024-07-04 | 37.73 | 37.77 | 36.72 | 36.8 | -2.39% | 34,093 | 126,559,036 |
| 2024-07-03 | 37.5 | 38.26 | 37.27 | 37.7 | +0.48% | 33,041 | 124,827,869 |
| 2024-07-02 | 37.58 | 38.08 | 37.15 | 37.52 | -0.35% | 26,678 | 100,425,957 |
| 2024-07-01 | 37.4 | 37.83 | 37.01 | 37.65 | +0.56% | 28,674 | 107,290,344 |
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：