股票概览
39.7
+18.51%
+6.2
36
开盘价
40.1
最高价
33.8
最低价
127,847
成交量
数据更新至: 2024-09-30
技术指标
32.45
MA5 (5日均线)
29.92
MA10 (10日均线)
29.62
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 | 36 | 40.1 | 33.8 | 39.7 | +18.51% | 127,847 | 470,447,597 |
| 2024-09-27 | 32.27 | 33.5 | 31.4 | 33.5 | +7.17% | 50,499 | 163,505,268 |
| 2024-09-26 | 28.38 | 31.28 | 28.22 | 31.26 | +9.68% | 67,613 | 202,160,942 |
| 2024-09-25 | 30.15 | 30.69 | 28.22 | 28.5 | -2.66% | 65,260 | 189,766,167 |
| 2024-09-24 | 26.73 | 29.29 | 26.64 | 29.28 | +10.08% | 48,009 | 135,529,158 |
| 2024-09-23 | 27.11 | 27.54 | 26.52 | 26.6 | -1.92% | 18,995 | 51,182,581 |
| 2024-09-20 | 28.26 | 28.28 | 26.76 | 27.12 | -3.18% | 25,199 | 68,368,911 |
| 2024-09-19 | 27.82 | 28.76 | 27.36 | 28.01 | +0.76% | 23,830 | 66,987,454 |
| 2024-09-18 | 27.25 | 28 | 27.19 | 27.8 | +1.2% | 17,830 | 49,183,241 |
| 2024-09-13 | 28.72 | 28.75 | 27.38 | 27.47 | -3.88% | 25,269 | 70,304,091 |
| 2024-09-12 | 29.16 | 30.18 | 28.5 | 28.58 | -2.39% | 23,936 | 69,741,766 |
| 2024-09-11 | 28.03 | 29.43 | 27.83 | 29.28 | +3.9% | 32,735 | 94,627,651 |
| 2024-09-10 | 28 | 28.53 | 27.56 | 28.18 | +0.57% | 23,572 | 66,136,445 |
| 2024-09-09 | 28 | 28.24 | 27.66 | 28.02 | -0.46% | 28,194 | 78,812,111 |
| 2024-09-06 | 29.96 | 30.22 | 28 | 28.15 | -6.45% | 37,278 | 107,157,127 |
| 2024-09-05 | 30.29 | 30.97 | 29.76 | 30.09 | -0.17% | 23,118 | 70,216,315 |
| 2024-09-04 | 30.02 | 30.69 | 29.46 | 30.14 | +0.7% | 26,069 | 78,590,262 |
| 2024-09-03 | 29.56 | 30.49 | 29.24 | 29.93 | +1.29% | 32,704 | 98,076,849 |
| 2024-09-02 | 31.28 | 31.28 | 29.44 | 29.55 | -5.2% | 35,313 | 105,878,967 |
| 2024-08-30 | 30.66 | 32.08 | 30.16 | 31.17 | +1.66% | 46,371 | 145,041,208 |
| 2024-08-29 | 31.98 | 32.02 | 30.55 | 30.66 | -4.25% | 43,616 | 135,833,622 |
| 2024-08-28 | 31 | 32.8 | 31 | 32.02 | -0.19% | 34,766 | 111,388,845 |
| 2024-08-27 | 32.22 | 32.65 | 31.67 | 32.08 | -1.29% | 15,543 | 49,805,141 |
| 2024-08-26 | 32.4 | 32.88 | 31.84 | 32.5 | +0.28% | 16,940 | 54,770,924 |
| 2024-08-23 | 33 | 33.47 | 32.2 | 32.41 | -1.4% | 16,174 | 52,795,338 |
| 2024-08-22 | 33.8 | 34.38 | 32.68 | 32.87 | -2.69% | 26,631 | 88,284,086 |
| 2024-08-21 | 34.2 | 34.29 | 33.64 | 33.78 | -1.31% | 23,961 | 81,260,335 |
| 2024-08-20 | 35.93 | 35.97 | 33.7 | 34.23 | -4.55% | 35,575 | 122,106,477 |
| 2024-08-19 | 36.27 | 37.1 | 35.62 | 35.86 | -1.24% | 23,724 | 85,568,847 |
| 2024-08-16 | 37.08 | 37.44 | 35.92 | 36.31 | -2.26% | 25,998 | 94,768,635 |
| 2024-08-15 | 37.95 | 38.59 | 36.84 | 37.15 | -1.59% | 22,090 | 82,908,186 |
| 2024-08-14 | 39.23 | 39.4 | 37.55 | 37.75 | -3.72% | 22,860 | 87,111,646 |
| 2024-08-13 | 39.41 | 39.85 | 38.82 | 39.21 | -1.18% | 16,319 | 63,933,774 |
| 2024-08-12 | 40.2 | 40.26 | 38.91 | 39.68 | -0.58% | 19,873 | 78,889,028 |
| 2024-08-09 | 42.05 | 42.37 | 39.9 | 39.91 | -4.98% | 27,346 | 111,053,969 |
| 2024-08-08 | 41.56 | 43.19 | 40.82 | 42 | +1.55% | 22,565 | 94,793,841 |
| 2024-08-07 | 42.38 | 42.87 | 41.01 | 41.36 | -2.38% | 25,106 | 104,374,422 |
| 2024-08-06 | 42.53 | 43.2 | 41.41 | 42.37 | +1.07% | 21,192 | 89,469,900 |
| 2024-08-05 | 43.24 | 45.39 | 41.81 | 41.92 | -4.38% | 34,230 | 147,589,440 |
| 2024-08-02 | 42.24 | 44.38 | 42.11 | 43.84 | +2.72% | 29,558 | 129,261,802 |
| 2024-08-01 | 44.65 | 45.15 | 42.57 | 42.68 | -3.87% | 25,003 | 108,778,532 |
| 2024-07-31 | 40.99 | 44.8 | 40.17 | 44.4 | +8.32% | 37,781 | 162,850,860 |
| 2024-07-30 | 41.74 | 41.74 | 40.5 | 40.99 | -1.82% | 14,590 | 59,740,379 |
| 2024-07-29 | 43.31 | 43.31 | 41.53 | 41.75 | -3.38% | 21,057 | 88,252,739 |
| 2024-07-26 | 42.08 | 44.12 | 42.08 | 43.21 | +1.93% | 20,537 | 89,152,130 |
| 2024-07-25 | 41.11 | 43.88 | 40.54 | 42.39 | +3.42% | 38,230 | 162,820,890 |
| 2024-07-24 | 39.68 | 41.35 | 39.3 | 40.99 | +2.91% | 43,097 | 173,843,111 |
| 2024-07-23 | 42.98 | 42.98 | 39.82 | 39.83 | -7.26% | 25,739 | 105,255,777 |
| 2024-07-22 | 43.39 | 44.16 | 42.61 | 42.95 | -33.69% | 23,119 | 99,473,831 |
| 2024-07-19 | 64.99 | 65.86 | 63.59 | 64.77 | -0.32% | 13,270 | 85,934,758 |
| 2024-07-18 | 64.5 | 65.55 | 63.02 | 64.98 | +0.92% | 20,681 | 133,208,457 |
| 2024-07-17 | 63.72 | 64.77 | 62.45 | 64.39 | +1.05% | 16,391 | 104,820,325 |
| 2024-07-16 | 64.99 | 65.17 | 63.26 | 63.72 | -0.99% | 16,264 | 104,423,713 |
| 2024-07-15 | 67.34 | 67.34 | 64.12 | 64.36 | -3.75% | 15,153 | 98,877,700 |
| 2024-07-12 | 70.5 | 70.67 | 66.66 | 66.87 | -2.58% | 17,354 | 118,450,829 |
| 2024-07-11 | 67.68 | 70.33 | 67.68 | 68.64 | +2.14% | 19,820 | 136,765,884 |
| 2024-07-10 | 66.16 | 68.6 | 65 | 67.2 | +1.59% | 21,337 | 143,708,112 |
| 2024-07-09 | 66 | 66.87 | 63.82 | 66.15 | +0.23% | 23,538 | 154,055,987 |
| 2024-07-08 | 69.02 | 69.49 | 65.52 | 66 | -4.89% | 29,016 | 195,036,390 |
| 2024-07-05 | 70.89 | 70.89 | 68.38 | 69.39 | -1.56% | 15,240 | 105,501,621 |
| 2024-07-04 | 71.56 | 72.05 | 69.81 | 70.49 | -1.27% | 21,161 | 150,054,861 |
| 2024-07-03 | 73.7 | 73.7 | 70.9 | 71.4 | -3.12% | 20,599 | 148,476,447 |
| 2024-07-02 | 77 | 77 | 73.28 | 73.7 | -4.16% | 27,183 | 201,552,811 |
| 2024-07-01 | 76.54 | 78.35 | 76 | 76.9 | +0.67% | 19,516 | 150,247,261 |
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：