股票概览
41.36
+14.25%
+5.16
38.4
开盘价
41.63
最高价
37.07
最低价
58,942
成交量
数据更新至: 2024-09-30
技术指标
35.26
MA5 (5日均线)
33.76
MA10 (10日均线)
33.32
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 | 38.4 | 41.63 | 37.07 | 41.36 | +14.25% | 58,942 | 233,242,332 |
| 2024-09-27 | 34.6 | 36.85 | 34.51 | 36.2 | +6.07% | 27,037 | 96,084,079 |
| 2024-09-26 | 32.18 | 34.2 | 31.71 | 34.13 | +5.73% | 29,558 | 97,073,313 |
| 2024-09-25 | 32.8 | 33.65 | 32.2 | 32.28 | -0.15% | 26,812 | 88,419,381 |
| 2024-09-24 | 31.59 | 32.45 | 31.07 | 32.33 | +3.22% | 26,769 | 85,402,771 |
| 2024-09-23 | 32.13 | 32.58 | 31.27 | 31.32 | -2.52% | 15,382 | 48,773,365 |
| 2024-09-20 | 33.07 | 33.12 | 32 | 32.13 | -2.55% | 9,863 | 31,914,525 |
| 2024-09-19 | 33.2 | 33.5 | 32.3 | 32.97 | +1.13% | 10,866 | 35,877,770 |
| 2024-09-18 | 32.35 | 33.08 | 31.93 | 32.6 | +0.96% | 12,755 | 41,334,635 |
| 2024-09-13 | 33.3 | 33.58 | 32.19 | 32.29 | -2.45% | 11,022 | 36,040,176 |
| 2024-09-12 | 33.4 | 34.13 | 33.05 | 33.1 | -0.75% | 10,558 | 35,416,115 |
| 2024-09-11 | 31.67 | 33.49 | 31.31 | 33.35 | +5.27% | 23,348 | 76,450,791 |
| 2024-09-10 | 32.26 | 32.34 | 31.19 | 31.68 | -1.58% | 15,389 | 48,672,260 |
| 2024-09-09 | 32.51 | 33.19 | 32.1 | 32.19 | -1.59% | 11,177 | 36,374,341 |
| 2024-09-06 | 33.25 | 33.5 | 32.7 | 32.71 | -1.71% | 10,344 | 34,153,534 |
| 2024-09-05 | 33.13 | 33.67 | 32.85 | 33.28 | +0.85% | 8,043 | 26,812,096 |
| 2024-09-04 | 32.92 | 33.45 | 32.45 | 33 | +0.3% | 8,128 | 26,777,795 |
| 2024-09-03 | 32.79 | 33.6 | 32.6 | 32.9 | +0.34% | 9,600 | 31,773,128 |
| 2024-09-02 | 33.81 | 33.92 | 32.71 | 32.79 | -3.07% | 15,258 | 50,346,315 |
| 2024-08-30 | 33.3 | 34.27 | 33.11 | 33.83 | +1.11% | 17,126 | 58,131,782 |
| 2024-08-29 | 33.18 | 33.9 | 32.97 | 33.46 | +0.54% | 9,601 | 32,141,735 |
| 2024-08-28 | 33.33 | 33.67 | 32.94 | 33.28 | -0.12% | 8,467 | 28,163,766 |
| 2024-08-27 | 32.7 | 34.16 | 32.61 | 33.32 | +1.62% | 15,900 | 53,351,398 |
| 2024-08-26 | 32.62 | 33.54 | 32.31 | 32.79 | +0.52% | 14,702 | 48,590,981 |
| 2024-08-23 | 33.55 | 33.69 | 32.57 | 32.62 | -2.77% | 21,642 | 71,283,765 |
| 2024-08-22 | 36.26 | 36.45 | 33.06 | 33.55 | -8.08% | 44,239 | 152,003,130 |
| 2024-08-21 | 35.03 | 36.5 | 34.95 | 36.5 | +3.69% | 19,178 | 68,931,539 |
| 2024-08-20 | 35.74 | 35.91 | 34.78 | 35.2 | -1.68% | 14,028 | 49,348,176 |
| 2024-08-19 | 35.92 | 36.85 | 35.8 | 35.8 | -0.11% | 13,715 | 49,676,609 |
| 2024-08-16 | 35.65 | 36.15 | 35.28 | 35.84 | +0.53% | 10,053 | 35,974,219 |
| 2024-08-15 | 35.49 | 36.33 | 35.11 | 35.65 | +0.85% | 12,318 | 44,011,129 |
| 2024-08-14 | 35.87 | 35.89 | 35.22 | 35.35 | -1.45% | 7,280 | 25,810,550 |
| 2024-08-13 | 35.92 | 36.2 | 35.4 | 35.87 | -0.55% | 9,681 | 34,628,736 |
| 2024-08-12 | 35.91 | 36.9 | 34.65 | 36.07 | +0.45% | 26,252 | 93,742,287 |
| 2024-08-09 | 37.15 | 37.51 | 35.91 | 35.91 | -2.95% | 21,559 | 78,567,567 |
| 2024-08-08 | 36.67 | 37.49 | 36.1 | 37 | +0.41% | 15,416 | 56,723,146 |
| 2024-08-07 | 39.02 | 39.03 | 36.8 | 36.85 | -5.63% | 26,275 | 98,871,716 |
| 2024-08-06 | 37.82 | 39.08 | 37.82 | 39.05 | +3.86% | 20,245 | 77,984,860 |
| 2024-08-05 | 38.13 | 39.48 | 37.6 | 37.6 | -1.47% | 15,171 | 58,388,517 |
| 2024-08-02 | 37.73 | 39.39 | 37.52 | 38.16 | +1.09% | 18,629 | 72,131,089 |
| 2024-08-01 | 38.54 | 39.5 | 37.33 | 37.75 | -3.11% | 20,508 | 78,039,442 |
| 2024-07-31 | 36.31 | 38.96 | 35.96 | 38.96 | +7.33% | 26,691 | 100,816,529 |
| 2024-07-30 | 36.8 | 37.17 | 36.19 | 36.3 | -1.71% | 13,819 | 50,685,670 |
| 2024-07-29 | 36.98 | 37.56 | 36.41 | 36.93 | -0.08% | 12,657 | 46,708,079 |
| 2024-07-26 | 36.8 | 37.28 | 36.09 | 36.96 | +0.46% | 11,536 | 42,308,812 |
| 2024-07-25 | 36.58 | 37.3 | 36.4 | 36.79 | -0.16% | 12,934 | 47,620,578 |
| 2024-07-24 | 38 | 38.27 | 36.66 | 36.85 | -3.1% | 15,838 | 58,842,053 |
| 2024-07-23 | 40.48 | 40.48 | 38.02 | 38.03 | -5.16% | 22,680 | 88,003,446 |
| 2024-07-22 | 40.5 | 41.25 | 40.05 | 40.1 | -0.5% | 14,874 | 60,309,154 |
| 2024-07-19 | 40.21 | 40.97 | 39.7 | 40.3 | +0.02% | 11,321 | 45,653,056 |
| 2024-07-18 | 40.45 | 40.79 | 39.75 | 40.29 | -1.15% | 16,072 | 64,676,402 |
| 2024-07-17 | 40.55 | 41.48 | 40.21 | 40.76 | -0.27% | 14,281 | 58,184,011 |
| 2024-07-16 | 40.38 | 41.05 | 40.15 | 40.87 | +0.34% | 12,097 | 49,122,914 |
| 2024-07-15 | 42.01 | 42.25 | 40.27 | 40.73 | -4.32% | 19,927 | 81,608,424 |
| 2024-07-12 | 41.19 | 42.65 | 41.19 | 42.57 | +2.7% | 24,071 | 101,635,548 |
| 2024-07-11 | 41.09 | 42.14 | 40.51 | 41.45 | +1.74% | 20,640 | 85,371,847 |
| 2024-07-10 | 38.7 | 41.48 | 38.51 | 40.74 | +5.38% | 24,481 | 98,378,790 |
| 2024-07-09 | 38.51 | 39.14 | 37.4 | 38.66 | +0.34% | 16,731 | 64,158,348 |
| 2024-07-08 | 40 | 40.67 | 38.3 | 38.53 | -4.65% | 19,353 | 75,873,198 |
| 2024-07-05 | 39 | 40.8 | 38.05 | 40.41 | +4.15% | 19,313 | 76,182,349 |
| 2024-07-04 | 39.39 | 39.88 | 38.7 | 38.8 | -1.5% | 10,432 | 40,833,665 |
| 2024-07-03 | 39.47 | 40.3 | 39.02 | 39.39 | +0.08% | 8,428 | 33,415,814 |
| 2024-07-02 | 40 | 40.1 | 39.3 | 39.36 | -1.82% | 9,540 | 37,771,691 |
| 2024-07-01 | 39.34 | 40.34 | 39.34 | 40.09 | +1.88% | 14,639 | 58,414,959 |
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：