股票概览
47.43
+17.78%
+7.16
42.4
开盘价
47.77
最高价
40.4
最低价
37,766
成交量
数据更新至: 2024-09-30
技术指标
39.75
MA5 (5日均线)
38.55
MA10 (10日均线)
39.10
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 | 42.4 | 47.77 | 40.4 | 47.43 | +17.78% | 37,766 | 167,719,759 |
| 2024-09-27 | 38.47 | 40.39 | 37.82 | 40.27 | +6.59% | 11,096 | 43,442,981 |
| 2024-09-26 | 36.45 | 37.79 | 36.2 | 37.78 | +3.51% | 12,321 | 45,615,235 |
| 2024-09-25 | 37.01 | 37.76 | 36.45 | 36.5 | -0.71% | 15,168 | 56,397,219 |
| 2024-09-24 | 35.76 | 36.76 | 34.01 | 36.76 | +3.75% | 20,053 | 71,247,674 |
| 2024-09-23 | 37.49 | 37.59 | 35.26 | 35.43 | -4.76% | 12,122 | 43,948,874 |
| 2024-09-20 | 37.89 | 38.29 | 36.92 | 37.2 | -1.85% | 5,274 | 19,759,987 |
| 2024-09-19 | 38 | 38.55 | 37.2 | 37.9 | +0.24% | 9,470 | 35,945,822 |
| 2024-09-18 | 38.88 | 38.91 | 37.7 | 37.81 | -1.59% | 8,101 | 31,089,095 |
| 2024-09-13 | 38.88 | 39.39 | 38.4 | 38.42 | -1.16% | 5,337 | 20,734,702 |
| 2024-09-12 | 39.33 | 39.75 | 38.87 | 38.87 | -1.14% | 5,351 | 21,049,033 |
| 2024-09-11 | 39.07 | 39.69 | 38.48 | 39.32 | +0.72% | 6,043 | 23,691,731 |
| 2024-09-10 | 38.58 | 39.3 | 38.35 | 39.04 | +1.19% | 8,136 | 31,610,118 |
| 2024-09-09 | 37.9 | 38.7 | 37.9 | 38.58 | +1.1% | 7,603 | 29,154,024 |
| 2024-09-06 | 39.67 | 39.98 | 37.67 | 38.16 | -3.76% | 14,858 | 57,254,143 |
| 2024-09-05 | 40.38 | 40.69 | 39.52 | 39.65 | -1.1% | 7,033 | 28,091,281 |
| 2024-09-04 | 40.39 | 40.9 | 39.72 | 40.09 | -1.04% | 8,233 | 33,171,582 |
| 2024-09-03 | 40.44 | 41.37 | 40 | 40.51 | +0.87% | 9,463 | 38,631,380 |
| 2024-09-02 | 41.83 | 42.3 | 40.14 | 40.16 | -4.68% | 13,929 | 57,230,819 |
| 2024-08-30 | 40.49 | 42.95 | 40.49 | 42.13 | +3.01% | 20,394 | 86,231,182 |
| 2024-08-29 | 39.71 | 41.35 | 39.58 | 40.9 | +2.53% | 12,380 | 50,229,575 |
| 2024-08-28 | 39.34 | 40.2 | 38.9 | 39.89 | +1.06% | 7,208 | 28,547,504 |
| 2024-08-27 | 39.1 | 40.05 | 38.97 | 39.47 | +0.05% | 5,301 | 20,942,796 |
| 2024-08-26 | 39.39 | 39.8 | 38.91 | 39.45 | +0.9% | 6,501 | 25,634,834 |
| 2024-08-23 | 39.1 | 39.7 | 38 | 39.1 | -1.04% | 11,404 | 44,243,711 |
| 2024-08-22 | 40.12 | 40.63 | 39.49 | 39.51 | -1.42% | 9,644 | 38,564,804 |
| 2024-08-21 | 40.2 | 41.42 | 39.87 | 40.08 | -2% | 12,075 | 48,801,329 |
| 2024-08-20 | 43.51 | 43.86 | 40.11 | 40.9 | -6.54% | 22,023 | 92,184,349 |
| 2024-08-19 | 42.5 | 44.64 | 41.46 | 43.76 | +3.06% | 22,815 | 99,654,323 |
| 2024-08-16 | 42.99 | 43.94 | 42.41 | 42.46 | -1.26% | 11,844 | 51,129,069 |
| 2024-08-15 | 43.49 | 43.7 | 42.72 | 43 | -0.92% | 17,559 | 75,705,439 |
| 2024-08-14 | 44.52 | 44.9 | 43.17 | 43.4 | -2.52% | 18,253 | 80,142,763 |
| 2024-08-13 | 42.14 | 45.58 | 42.14 | 44.52 | +5.27% | 39,193 | 173,468,277 |
| 2024-08-12 | 41.3 | 43.28 | 41.01 | 42.29 | +2.42% | 16,997 | 72,113,675 |
| 2024-08-09 | 42.5 | 43.34 | 41.23 | 41.29 | -1.22% | 14,292 | 60,689,013 |
| 2024-08-08 | 40.52 | 42.32 | 40.11 | 41.8 | +2.05% | 10,934 | 45,437,625 |
| 2024-08-07 | 41.1 | 41.55 | 40.95 | 40.96 | -0.34% | 6,617 | 27,280,561 |
| 2024-08-06 | 40.77 | 41.66 | 40.5 | 41.1 | +2.49% | 10,092 | 41,269,476 |
| 2024-08-05 | 40.9 | 41.87 | 40.04 | 40.1 | -3.81% | 13,293 | 54,502,919 |
| 2024-08-02 | 42.6 | 43.26 | 41.53 | 41.69 | -3.63% | 14,831 | 63,111,807 |
| 2024-08-01 | 41.66 | 44.45 | 41.66 | 43.26 | +3.84% | 29,128 | 125,378,193 |
| 2024-07-31 | 39.93 | 41.83 | 39.7 | 41.66 | +3.74% | 14,872 | 60,993,778 |
| 2024-07-30 | 39.11 | 40.8 | 38.82 | 40.16 | +2.03% | 12,311 | 49,366,450 |
| 2024-07-29 | 39.43 | 39.85 | 39.19 | 39.36 | -0.08% | 8,461 | 33,472,487 |
| 2024-07-26 | 38.6 | 39.88 | 38.4 | 39.39 | +1.52% | 13,692 | 53,571,347 |
| 2024-07-25 | 38.9 | 40 | 38.11 | 38.8 | -1.25% | 17,552 | 68,499,401 |
| 2024-07-24 | 40.01 | 40.44 | 39.1 | 39.29 | -2.48% | 14,387 | 57,201,673 |
| 2024-07-23 | 42.52 | 42.81 | 40.28 | 40.29 | -5.97% | 18,516 | 76,556,381 |
| 2024-07-22 | 43.7 | 44.15 | 42.55 | 42.85 | -2.06% | 15,665 | 67,643,764 |
| 2024-07-19 | 43.57 | 44.66 | 43.18 | 43.75 | -0.05% | 17,923 | 78,772,427 |
| 2024-07-18 | 42.2 | 44.5 | 41.35 | 43.77 | +2.99% | 27,388 | 117,770,618 |
| 2024-07-17 | 41.44 | 43.2 | 40.8 | 42.5 | +1.67% | 22,694 | 95,805,218 |
| 2024-07-16 | 40.74 | 41.83 | 39.74 | 41.8 | +1.83% | 17,626 | 72,128,069 |
| 2024-07-15 | 41.28 | 42.49 | 40.91 | 41.05 | -0.24% | 17,088 | 71,294,210 |
| 2024-07-12 | 40.52 | 41.57 | 40.28 | 41.15 | +0.91% | 13,098 | 53,839,973 |
| 2024-07-11 | 41.05 | 41.35 | 40.32 | 40.78 | +1.19% | 15,311 | 62,636,282 |
| 2024-07-10 | 40.1 | 40.58 | 39.8 | 40.3 | -0.1% | 11,079 | 44,590,668 |
| 2024-07-09 | 38.65 | 40.63 | 38.65 | 40.34 | +4% | 18,435 | 73,519,430 |
| 2024-07-08 | 39.66 | 40.77 | 38.79 | 38.79 | -2.19% | 17,143 | 68,407,283 |
| 2024-07-05 | 39.35 | 40 | 38.5 | 39.66 | +0.79% | 13,070 | 51,569,766 |
| 2024-07-04 | 40.2 | 40.36 | 39.2 | 39.35 | -2.48% | 14,821 | 58,835,950 |
| 2024-07-03 | 37.78 | 41.58 | 37.52 | 40.35 | +6.32% | 33,758 | 134,643,506 |
| 2024-07-02 | 38.4 | 38.83 | 37.78 | 37.95 | -2.27% | 11,817 | 45,111,114 |
| 2024-07-01 | 39.25 | 39.52 | 37.82 | 38.83 | -0.67% | 15,978 | 61,471,277 |
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：