股票概览
43.56
+14.09%
+5.38
40.87
开盘价
44.15
最高价
38.91
最低价
84,706
成交量
数据更新至: 2024-09-30
技术指标
36.96
MA5 (5日均线)
34.51
MA10 (10日均线)
33.37
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 | 40.87 | 44.15 | 38.91 | 43.56 | +14.09% | 84,706 | 353,140,340 |
| 2024-09-27 | 35.8 | 38.38 | 35.53 | 38.18 | +8.77% | 33,769 | 124,380,912 |
| 2024-09-26 | 33.86 | 35.1 | 33.68 | 35.1 | +3.66% | 27,825 | 95,804,256 |
| 2024-09-25 | 34.28 | 35.1 | 33.65 | 33.86 | -0.65% | 33,244 | 114,550,201 |
| 2024-09-24 | 32.7 | 34.2 | 32.15 | 34.08 | +4.16% | 34,871 | 116,275,390 |
| 2024-09-23 | 32.25 | 32.99 | 31.82 | 32.72 | +1.46% | 22,913 | 74,862,016 |
| 2024-09-20 | 32.24 | 32.62 | 31.43 | 32.25 | +0.03% | 18,386 | 58,842,686 |
| 2024-09-19 | 31.57 | 32.39 | 31.33 | 32.24 | +1.67% | 21,162 | 67,788,814 |
| 2024-09-18 | 31.34 | 31.9 | 30.06 | 31.71 | +1.15% | 23,234 | 72,086,811 |
| 2024-09-13 | 32.15 | 32.97 | 31.19 | 31.35 | -0.41% | 36,164 | 116,199,903 |
| 2024-09-12 | 31.97 | 31.97 | 31.16 | 31.48 | +1.32% | 24,638 | 77,752,592 |
| 2024-09-11 | 31.08 | 31.3 | 30.85 | 31.07 | -0.73% | 10,399 | 32,293,862 |
| 2024-09-10 | 31.52 | 31.68 | 30.43 | 31.3 | +0.64% | 17,965 | 55,637,127 |
| 2024-09-09 | 31 | 31.45 | 30.68 | 31.1 | -0.19% | 16,085 | 49,842,784 |
| 2024-09-06 | 32.7 | 32.76 | 31.13 | 31.16 | -4.48% | 21,524 | 68,206,744 |
| 2024-09-05 | 32.51 | 33 | 32.33 | 32.62 | +0.59% | 18,052 | 58,903,583 |
| 2024-09-04 | 32.31 | 32.83 | 32.03 | 32.43 | -0.92% | 22,966 | 74,378,595 |
| 2024-09-03 | 32.61 | 33.17 | 32.31 | 32.73 | +0.34% | 26,142 | 85,700,592 |
| 2024-09-02 | 33.66 | 33.96 | 32.5 | 32.62 | -9.04% | 57,044 | 188,284,732 |
| 2024-08-30 | 33.71 | 36.18 | 33.6 | 35.86 | +6.06% | 32,604 | 115,296,693 |
| 2024-08-29 | 32.59 | 33.98 | 32.38 | 33.81 | +3.74% | 21,770 | 72,882,739 |
| 2024-08-28 | 32.63 | 33.17 | 32.42 | 32.59 | -0.46% | 13,792 | 45,139,296 |
| 2024-08-27 | 33.36 | 33.5 | 32.68 | 32.74 | -2.47% | 15,777 | 52,133,256 |
| 2024-08-26 | 33.5 | 34.16 | 33.4 | 33.57 | -0.8% | 15,369 | 51,792,376 |
| 2024-08-23 | 34.1 | 34.36 | 33.45 | 33.84 | -0.88% | 18,767 | 63,492,723 |
| 2024-08-22 | 35.05 | 35.32 | 33.96 | 34.14 | -3.04% | 21,646 | 74,396,137 |
| 2024-08-21 | 35.12 | 35.74 | 35.02 | 35.21 | -0.17% | 12,617 | 44,635,625 |
| 2024-08-20 | 36.39 | 36.5 | 35.1 | 35.27 | -3% | 23,005 | 81,919,873 |
| 2024-08-19 | 37.31 | 37.69 | 36.23 | 36.36 | -2.81% | 20,984 | 77,461,575 |
| 2024-08-16 | 37.28 | 37.89 | 37.12 | 37.41 | +0.59% | 16,077 | 60,331,967 |
| 2024-08-15 | 36.64 | 37.8 | 36.5 | 37.19 | +0.76% | 20,310 | 75,832,143 |
| 2024-08-14 | 37.38 | 37.5 | 36.86 | 36.91 | -0.78% | 12,306 | 45,792,219 |
| 2024-08-13 | 36.71 | 37.44 | 36.54 | 37.2 | +1.11% | 15,963 | 59,132,785 |
| 2024-08-12 | 37.65 | 37.88 | 36.36 | 36.79 | -3.18% | 26,262 | 97,374,605 |
| 2024-08-09 | 38.52 | 38.96 | 38 | 38 | +0.13% | 20,792 | 80,219,884 |
| 2024-08-08 | 38.03 | 38.87 | 37.35 | 37.95 | -0.94% | 19,447 | 74,013,741 |
| 2024-08-07 | 38.5 | 39.05 | 38.3 | 38.31 | -1.03% | 17,217 | 66,475,612 |
| 2024-08-06 | 38.88 | 38.89 | 38.15 | 38.71 | +2.14% | 17,797 | 68,528,906 |
| 2024-08-05 | 39.28 | 39.88 | 37.9 | 37.9 | -4.65% | 32,065 | 124,633,318 |
| 2024-08-02 | 41.48 | 41.71 | 39.58 | 39.75 | -5.58% | 41,432 | 168,392,182 |
| 2024-08-01 | 42.02 | 42.93 | 41.48 | 42.1 | +0.41% | 31,989 | 134,914,884 |
| 2024-07-31 | 40.24 | 42.45 | 39.68 | 41.93 | +4.17% | 37,516 | 154,890,737 |
| 2024-07-30 | 39.5 | 40.59 | 39 | 40.25 | +1.36% | 29,284 | 116,603,788 |
| 2024-07-29 | 40.38 | 40.5 | 39.58 | 39.71 | -1.73% | 25,146 | 100,442,000 |
| 2024-07-26 | 40.01 | 40.76 | 39.36 | 40.41 | +0.77% | 34,740 | 139,298,806 |
| 2024-07-25 | 41.11 | 41.11 | 39.8 | 40.1 | -2.65% | 29,864 | 120,503,748 |
| 2024-07-24 | 42.9 | 43.48 | 41 | 41.19 | -3.94% | 34,713 | 146,659,786 |
| 2024-07-23 | 44.96 | 44.98 | 42.52 | 42.88 | -4.96% | 34,488 | 150,944,972 |
| 2024-07-22 | 44.5 | 45.6 | 44.21 | 45.12 | +1.35% | 44,282 | 199,646,379 |
| 2024-07-19 | 42.36 | 45.37 | 42.2 | 44.52 | +3.53% | 51,696 | 229,323,508 |
| 2024-07-18 | 42.94 | 43.43 | 40.92 | 43 | -1.83% | 52,424 | 221,091,463 |
| 2024-07-17 | 45.23 | 45.38 | 43.67 | 43.8 | -3.16% | 39,492 | 175,435,280 |
| 2024-07-16 | 42.93 | 45.46 | 42.93 | 45.23 | +4.87% | 47,307 | 209,989,526 |
| 2024-07-15 | 43.24 | 44.34 | 42.9 | 43.13 | -0.25% | 34,802 | 151,923,691 |
| 2024-07-12 | 43.61 | 44 | 42.4 | 43.24 | -4.34% | 50,837 | 219,286,653 |
| 2024-07-11 | 45.55 | 45.92 | 44.02 | 45.2 | +0.71% | 43,186 | 194,101,843 |
| 2024-07-10 | 43.7 | 45.45 | 43.7 | 44.88 | +1.7% | 47,999 | 214,482,707 |
| 2024-07-09 | 39.7 | 44.62 | 39.42 | 44.13 | +10.27% | 65,692 | 280,089,227 |
| 2024-07-08 | 39.56 | 41.48 | 39.39 | 40.02 | +1.04% | 34,297 | 139,425,417 |
| 2024-07-05 | 39.12 | 40.05 | 38.29 | 39.61 | +0.18% | 28,304 | 110,412,999 |
| 2024-07-04 | 41.41 | 41.71 | 39.44 | 39.54 | -4.88% | 27,470 | 110,881,467 |
| 2024-07-03 | 40.9 | 42.12 | 39.83 | 41.57 | +1.64% | 36,395 | 149,546,662 |
| 2024-07-02 | 41.8 | 41.99 | 40.65 | 40.9 | -2.27% | 29,189 | 120,262,861 |
| 2024-07-01 | 43.32 | 43.52 | 40.3 | 41.85 | -4.21% | 57,937 | 240,532,130 |
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：