股票概览
41.61
+14.94%
+5.41
38
开盘价
41.99
最高价
37
最低价
87,429
成交量
数据更新至: 2024-09-30
技术指标
35.38
MA5 (5日均线)
34.08
MA10 (10日均线)
33.68
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 | 41.99 | 37 | 41.61 | +14.94% | 87,429 | 344,187,028 |
| 2024-09-27 | 34.58 | 36.45 | 34.54 | 36.2 | +6.78% | 37,151 | 132,008,246 |
| 2024-09-26 | 32.86 | 33.94 | 32.76 | 33.9 | +3.51% | 30,675 | 102,461,634 |
| 2024-09-25 | 32.6 | 33.82 | 32.6 | 32.75 | +0.92% | 25,954 | 86,307,744 |
| 2024-09-24 | 31.84 | 32.75 | 30.82 | 32.45 | +2.53% | 36,658 | 116,772,564 |
| 2024-09-23 | 32.09 | 32.61 | 31.3 | 31.65 | -2.22% | 22,985 | 73,070,650 |
| 2024-09-20 | 31.94 | 33.38 | 31.88 | 32.37 | +0.84% | 31,017 | 101,340,764 |
| 2024-09-19 | 34.08 | 34.29 | 31.8 | 32.1 | -5.59% | 35,314 | 117,066,355 |
| 2024-09-18 | 33.7 | 34.05 | 33.11 | 34 | +0.59% | 18,519 | 62,466,825 |
| 2024-09-13 | 34.04 | 34.39 | 33.26 | 33.8 | -0.53% | 22,447 | 76,152,499 |
| 2024-09-12 | 33.81 | 34.37 | 33.36 | 33.98 | +0.5% | 19,472 | 65,987,883 |
| 2024-09-11 | 33.6 | 34.09 | 33.35 | 33.81 | +0.36% | 17,935 | 60,516,890 |
| 2024-09-10 | 32.6 | 33.75 | 32.3 | 33.69 | +3.95% | 21,392 | 70,901,391 |
| 2024-09-09 | 32.51 | 32.9 | 31.81 | 32.41 | -0.89% | 15,893 | 51,249,191 |
| 2024-09-06 | 32.36 | 32.98 | 32.26 | 32.7 | +1.05% | 21,716 | 70,928,234 |
| 2024-09-05 | 33.32 | 33.55 | 31.92 | 32.36 | -2.79% | 33,803 | 110,429,909 |
| 2024-09-04 | 33.57 | 34.18 | 33.19 | 33.29 | -1.65% | 23,759 | 80,053,679 |
| 2024-09-03 | 33.47 | 34.8 | 33.11 | 33.85 | +1.14% | 35,567 | 121,541,923 |
| 2024-09-02 | 33.01 | 34.31 | 32.98 | 33.47 | +0.81% | 35,649 | 120,567,430 |
| 2024-08-30 | 33.3 | 34.21 | 33.01 | 33.2 | -0.3% | 38,689 | 130,339,030 |
| 2024-08-29 | 32.28 | 33.61 | 31.85 | 33.3 | +3.16% | 28,465 | 93,684,129 |
| 2024-08-28 | 32.51 | 33.43 | 32.15 | 32.28 | -1.5% | 27,524 | 89,822,017 |
| 2024-08-27 | 32.33 | 33.79 | 32.06 | 32.77 | +1.05% | 25,707 | 85,018,908 |
| 2024-08-26 | 32.44 | 33.49 | 32.08 | 32.43 | -0.61% | 22,134 | 72,515,401 |
| 2024-08-23 | 33.02 | 33.24 | 32.42 | 32.63 | -1.63% | 17,466 | 57,294,967 |
| 2024-08-22 | 32.66 | 34.1 | 32.3 | 33.17 | +1.81% | 40,142 | 134,194,973 |
| 2024-08-21 | 31.75 | 32.95 | 31.72 | 32.58 | +1.81% | 24,512 | 79,885,622 |
| 2024-08-20 | 32.31 | 32.53 | 31.61 | 32 | -2.23% | 18,165 | 58,234,713 |
| 2024-08-19 | 32.77 | 33 | 31.95 | 32.73 | -0.37% | 28,201 | 91,518,285 |
| 2024-08-16 | 32.25 | 33.15 | 32.14 | 32.85 | +1.89% | 18,105 | 59,270,526 |
| 2024-08-15 | 32.48 | 33.25 | 32.17 | 32.24 | -0.65% | 23,453 | 76,612,444 |
| 2024-08-14 | 33.19 | 33.26 | 32.39 | 32.45 | -1.96% | 18,963 | 61,923,071 |
| 2024-08-13 | 32.8 | 33.35 | 32.16 | 33.1 | +0.88% | 24,881 | 81,415,332 |
| 2024-08-12 | 33 | 33.4 | 32.4 | 32.81 | -0.58% | 28,795 | 95,007,017 |
| 2024-08-09 | 32.24 | 33.25 | 32.24 | 33 | +1.51% | 28,938 | 94,985,525 |
| 2024-08-08 | 32.43 | 32.81 | 31.41 | 32.51 | +0.15% | 40,689 | 130,947,998 |
| 2024-08-07 | 31.88 | 33.46 | 31.58 | 32.46 | +0.78% | 59,378 | 194,759,374 |
| 2024-08-06 | 30 | 32.3 | 29.7 | 32.21 | +9.37% | 70,303 | 219,082,334 |
| 2024-08-05 | 30.41 | 30.65 | 29.4 | 29.45 | -3.95% | 39,784 | 119,488,285 |
| 2024-08-02 | 30.58 | 31.18 | 30.32 | 30.66 | -0.68% | 33,192 | 101,862,504 |
| 2024-08-01 | 30.6 | 31.35 | 30.31 | 30.87 | +0.92% | 55,097 | 170,009,165 |
| 2024-07-31 | 29.19 | 30.67 | 29.09 | 30.59 | +4.76% | 59,713 | 181,080,509 |
| 2024-07-30 | 29.36 | 29.6 | 28.82 | 29.2 | +0.52% | 29,379 | 85,915,362 |
| 2024-07-29 | 28.8 | 29.45 | 28.71 | 29.05 | +0.9% | 32,010 | 93,034,699 |
| 2024-07-26 | 28.1 | 28.95 | 27.61 | 28.79 | +1.73% | 27,809 | 79,023,377 |
| 2024-07-25 | 28.19 | 29.1 | 27.82 | 28.3 | +3.36% | 42,917 | 122,168,775 |
| 2024-07-24 | 28.19 | 28.43 | 27.38 | 27.38 | -2.7% | 22,733 | 63,344,540 |
| 2024-07-23 | 29.13 | 29.65 | 28.13 | 28.14 | -3.96% | 22,082 | 63,630,255 |
| 2024-07-22 | 29.8 | 30.35 | 29 | 29.3 | -1.41% | 26,230 | 78,073,674 |
| 2024-07-19 | 29.09 | 30.2 | 28.83 | 29.72 | +2.34% | 27,913 | 82,928,877 |
| 2024-07-18 | 28.5 | 29.25 | 28.06 | 29.04 | +0.69% | 21,438 | 61,511,028 |
| 2024-07-17 | 29.3 | 29.79 | 28.75 | 28.84 | -2.63% | 24,746 | 72,148,494 |
| 2024-07-16 | 29.31 | 30.05 | 29.2 | 29.62 | +0.1% | 29,078 | 86,330,426 |
| 2024-07-15 | 29.59 | 30.2 | 29.29 | 29.59 | +0.65% | 29,805 | 88,558,264 |
| 2024-07-12 | 28.82 | 29.73 | 28.53 | 29.4 | +0.96% | 32,081 | 93,925,012 |
| 2024-07-11 | 29.15 | 29.38 | 28.2 | 29.12 | +1.78% | 56,848 | 163,684,840 |
| 2024-07-10 | 26.66 | 30.5 | 26.56 | 28.61 | +7.72% | 78,168 | 224,654,176 |
| 2024-07-09 | 25.12 | 26.6 | 25.03 | 26.56 | +5.82% | 33,173 | 86,044,041 |
| 2024-07-08 | 26.2 | 26.32 | 25.02 | 25.1 | -2.71% | 31,604 | 80,308,923 |
| 2024-07-05 | 24.9 | 25.87 | 24.8 | 25.8 | +3.45% | 32,707 | 83,133,645 |
| 2024-07-04 | 25.8 | 26 | 24.68 | 24.94 | -3.71% | 32,742 | 82,610,550 |
| 2024-07-03 | 25.18 | 26.56 | 24.9 | 25.9 | +3.11% | 59,869 | 154,975,246 |
| 2024-07-02 | 26 | 26.2 | 24.78 | 25.12 | -3.94% | 38,973 | 98,529,854 |
| 2024-07-01 | 28.05 | 28.05 | 25.34 | 26.15 | -7.14% | 51,129 | 134,367,665 |
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：