股票概览
46.2
+20%
+7.7
41.25
开盘价
46.2
最高价
40.49
最低价
98,268
成交量
数据更新至: 2024-09-30
技术指标
37.72
MA5 (5日均线)
35.00
MA10 (10日均线)
34.18
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 | 41.25 | 46.2 | 40.49 | 46.2 | +20% | 98,268 | 433,502,921 |
| 2024-09-27 | 36.7 | 38.6 | 36.21 | 38.5 | +7.51% | 22,125 | 82,545,975 |
| 2024-09-26 | 33.66 | 35.81 | 33.5 | 35.81 | +5.85% | 31,014 | 107,211,506 |
| 2024-09-25 | 34.88 | 35.35 | 33.8 | 33.83 | -1.31% | 31,432 | 108,773,211 |
| 2024-09-24 | 31.51 | 34.34 | 31.14 | 34.28 | +9.45% | 43,334 | 142,887,294 |
| 2024-09-23 | 32.28 | 32.5 | 31.32 | 31.32 | -3.15% | 18,623 | 59,176,462 |
| 2024-09-20 | 32.83 | 32.99 | 32.11 | 32.34 | -1.49% | 15,083 | 48,971,842 |
| 2024-09-19 | 32.8 | 33.73 | 32.21 | 32.83 | -0.09% | 24,660 | 81,348,627 |
| 2024-09-18 | 33.19 | 33.63 | 32.4 | 32.86 | +2.66% | 26,365 | 87,234,461 |
| 2024-09-13 | 32.63 | 32.8 | 32 | 32.01 | -1.87% | 11,886 | 38,407,045 |
| 2024-09-12 | 32.9 | 33.48 | 32.61 | 32.62 | -1.15% | 11,055 | 36,466,970 |
| 2024-09-11 | 32.51 | 33.08 | 32.46 | 33 | +0.79% | 11,232 | 36,878,548 |
| 2024-09-10 | 32.13 | 33.07 | 31.7 | 32.74 | +2.12% | 16,222 | 52,467,870 |
| 2024-09-09 | 32.08 | 32.63 | 31.88 | 32.06 | -0.09% | 14,521 | 46,812,397 |
| 2024-09-06 | 33.75 | 33.96 | 31.95 | 32.09 | -4.92% | 23,775 | 77,697,261 |
| 2024-09-05 | 33.96 | 34.46 | 33.55 | 33.75 | -0.3% | 12,290 | 41,760,066 |
| 2024-09-04 | 33.77 | 34.49 | 33.25 | 33.85 | -0.41% | 13,855 | 46,942,803 |
| 2024-09-03 | 33.97 | 34.69 | 33.66 | 33.99 | +0.89% | 15,934 | 54,360,912 |
| 2024-09-02 | 35.91 | 36.26 | 33.69 | 33.69 | -6.05% | 23,204 | 80,633,880 |
| 2024-08-30 | 34.62 | 36.64 | 34.6 | 35.86 | +2.87% | 29,276 | 104,804,689 |
| 2024-08-29 | 33.46 | 34.98 | 33.38 | 34.86 | +3.41% | 20,033 | 68,940,820 |
| 2024-08-28 | 33.3 | 33.9 | 32.94 | 33.71 | +0.84% | 14,388 | 48,155,248 |
| 2024-08-27 | 33.05 | 33.52 | 32.72 | 33.43 | +0.33% | 14,612 | 48,364,564 |
| 2024-08-26 | 33.01 | 34.4 | 33.01 | 33.32 | +0.06% | 17,447 | 58,713,244 |
| 2024-08-23 | 33.04 | 33.45 | 32.84 | 33.3 | +0.21% | 12,053 | 39,939,905 |
| 2024-08-22 | 33.7 | 33.9 | 33.06 | 33.23 | -0.92% | 11,389 | 38,066,940 |
| 2024-08-21 | 33.8 | 34.38 | 33.31 | 33.54 | -0.18% | 14,304 | 48,495,371 |
| 2024-08-20 | 35.35 | 35.36 | 33.2 | 33.6 | -4.79% | 29,581 | 100,780,823 |
| 2024-08-19 | 35.56 | 36.14 | 34.9 | 35.29 | -0.76% | 11,340 | 40,288,321 |
| 2024-08-16 | 36 | 36.34 | 35.45 | 35.56 | -0.28% | 13,372 | 47,969,076 |
| 2024-08-15 | 35.51 | 36.53 | 35.3 | 35.66 | +0.31% | 17,333 | 62,223,082 |
| 2024-08-14 | 37.67 | 37.67 | 35.4 | 35.55 | -4.15% | 23,647 | 85,486,114 |
| 2024-08-13 | 36.84 | 37.4 | 36.6 | 37.09 | +0.68% | 10,293 | 38,080,154 |
| 2024-08-12 | 37.1 | 37.39 | 36.57 | 36.84 | -1.23% | 15,453 | 56,958,611 |
| 2024-08-09 | 37.76 | 38.65 | 37.29 | 37.3 | +0.21% | 19,645 | 74,466,424 |
| 2024-08-08 | 36.6 | 38.26 | 36.01 | 37.22 | +0.73% | 20,643 | 76,476,929 |
| 2024-08-07 | 37.02 | 37.58 | 36.89 | 36.95 | -0.94% | 12,090 | 44,915,383 |
| 2024-08-06 | 37.62 | 37.92 | 36.75 | 37.3 | +1.83% | 18,928 | 70,324,669 |
| 2024-08-05 | 38.28 | 38.8 | 36.55 | 36.63 | -4.31% | 27,992 | 105,280,238 |
| 2024-08-02 | 39.4 | 40 | 38.12 | 38.28 | -3.79% | 25,836 | 100,645,320 |
| 2024-08-01 | 38.98 | 40.6 | 38.84 | 39.79 | +2.05% | 43,780 | 173,776,218 |
| 2024-07-31 | 37.56 | 39.14 | 37.04 | 38.99 | +3.64% | 39,488 | 151,209,441 |
| 2024-07-30 | 35.41 | 38.74 | 34.97 | 37.62 | +5.91% | 48,416 | 179,433,017 |
| 2024-07-29 | 36.18 | 36.75 | 35.45 | 35.52 | -2.07% | 34,933 | 126,179,630 |
| 2024-07-26 | 35.8 | 36.76 | 34.73 | 36.27 | +2.78% | 31,428 | 112,497,437 |
| 2024-07-25 | 35.16 | 35.87 | 34.7 | 35.29 | -0.37% | 21,929 | 77,505,028 |
| 2024-07-24 | 36.7 | 36.98 | 35.34 | 35.42 | -3.41% | 38,944 | 140,124,399 |
| 2024-07-23 | 40 | 40 | 36.56 | 36.67 | -8.33% | 64,855 | 246,572,708 |
| 2024-07-22 | 39.55 | 40.5 | 39.23 | 40 | +1.45% | 49,858 | 198,779,839 |
| 2024-07-19 | 38.9 | 39.96 | 38.38 | 39.43 | +0.25% | 63,486 | 248,968,134 |
| 2024-07-18 | 39.92 | 40.82 | 38.01 | 39.33 | +3.28% | 78,394 | 306,912,232 |
| 2024-07-17 | 36.6 | 38.75 | 36.55 | 38.08 | +3.48% | 50,341 | 189,980,355 |
| 2024-07-16 | 35.8 | 37.13 | 35 | 36.8 | +2.71% | 38,333 | 137,912,710 |
| 2024-07-15 | 37.89 | 38.36 | 35.51 | 35.83 | -2.61% | 47,579 | 173,519,287 |
| 2024-07-12 | 35.97 | 37.24 | 35.5 | 36.79 | +1.97% | 29,903 | 108,758,645 |
| 2024-07-11 | 35.93 | 36.47 | 35.42 | 36.08 | +2.12% | 33,945 | 121,959,604 |
| 2024-07-10 | 35.62 | 35.97 | 35.1 | 35.33 | -1.72% | 29,322 | 104,150,444 |
| 2024-07-09 | 35.01 | 36.3 | 34.44 | 35.95 | +2.25% | 40,804 | 144,411,152 |
| 2024-07-08 | 35.99 | 36.42 | 33.3 | 35.16 | -1.82% | 25,781 | 91,670,436 |
| 2024-07-05 | 34.71 | 36.17 | 34.71 | 35.81 | +0.08% | 19,184 | 68,399,193 |
| 2024-07-04 | 37.11 | 37.4 | 35.66 | 35.78 | -4.1% | 24,718 | 89,846,930 |
| 2024-07-03 | 37.08 | 38.1 | 36.15 | 37.31 | +0.59% | 23,652 | 87,571,910 |
| 2024-07-02 | 37.49 | 37.97 | 36.81 | 37.09 | -1.25% | 22,272 | 83,286,377 |
| 2024-07-01 | 37.47 | 38.5 | 36.71 | 37.56 | +1.68% | 30,803 | 116,057,813 |
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：