股票概览
41.86
+18.65%
+6.58
37.05
开盘价
41.86
最高价
36.85
最低价
11,782
成交量
数据更新至: 2024-09-30
技术指标
34.65
MA5 (5日均线)
32.64
MA10 (10日均线)
32.24
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 | 37.05 | 41.86 | 36.85 | 41.86 | +18.65% | 11,782 | 45,874,013 |
| 2024-09-27 | 33.03 | 35.3 | 33.03 | 35.28 | +7.3% | 3,354 | 11,550,002 |
| 2024-09-26 | 32.01 | 33.05 | 31.79 | 32.88 | +2.91% | 3,295 | 10,744,520 |
| 2024-09-25 | 31.5 | 32.41 | 31.49 | 31.95 | +2.14% | 3,646 | 11,664,768 |
| 2024-09-24 | 30.54 | 31.33 | 29.92 | 31.28 | +3.51% | 3,787 | 11,645,046 |
| 2024-09-23 | 30.66 | 31.79 | 30.13 | 30.22 | -1.4% | 2,768 | 8,483,995 |
| 2024-09-20 | 30.86 | 31.46 | 30.53 | 30.65 | -1.26% | 1,397 | 4,303,276 |
| 2024-09-19 | 30.52 | 31.3 | 30.3 | 31.04 | +2.17% | 1,620 | 4,998,346 |
| 2024-09-18 | 30.73 | 31.16 | 29.81 | 30.38 | -1.56% | 2,597 | 7,850,985 |
| 2024-09-13 | 31.91 | 31.92 | 30.85 | 30.86 | -3.14% | 1,805 | 5,640,260 |
| 2024-09-12 | 31.64 | 32.05 | 31.35 | 31.86 | +1.11% | 1,794 | 5,695,607 |
| 2024-09-11 | 31.2 | 31.99 | 31.1 | 31.51 | -0.47% | 1,234 | 3,899,346 |
| 2024-09-10 | 31.13 | 31.75 | 30.88 | 31.66 | +2.06% | 1,476 | 4,621,996 |
| 2024-09-09 | 31.62 | 32.08 | 31.02 | 31.02 | -0.89% | 1,634 | 5,112,301 |
| 2024-09-06 | 32.36 | 32.43 | 31.1 | 31.3 | -2.7% | 2,576 | 8,165,234 |
| 2024-09-05 | 32.18 | 32.72 | 32.05 | 32.17 | -0.03% | 1,199 | 3,869,880 |
| 2024-09-04 | 31.96 | 32.6 | 31.96 | 32.18 | -0.09% | 1,682 | 5,434,930 |
| 2024-09-03 | 32.21 | 32.85 | 31.84 | 32.21 | +0.37% | 1,800 | 5,827,541 |
| 2024-09-02 | 33.05 | 33.05 | 32.02 | 32.09 | -1.17% | 1,395 | 4,524,153 |
| 2024-08-30 | 32.7 | 32.95 | 31.85 | 32.47 | +0.81% | 2,297 | 7,490,471 |
| 2024-08-29 | 30.94 | 32.37 | 30.94 | 32.21 | +3.2% | 2,164 | 6,916,719 |
| 2024-08-28 | 31 | 31.57 | 30.68 | 31.21 | +0.68% | 1,365 | 4,253,689 |
| 2024-08-27 | 31.8 | 31.8 | 30.85 | 31 | -1.46% | 1,220 | 3,803,562 |
| 2024-08-26 | 31.2 | 31.83 | 31.02 | 31.46 | +0.67% | 911 | 2,861,556 |
| 2024-08-23 | 31.01 | 31.38 | 30.61 | 31.25 | +0.71% | 1,843 | 5,716,849 |
| 2024-08-22 | 31.74 | 31.9 | 31.03 | 31.03 | -1.55% | 1,760 | 5,527,723 |
| 2024-08-21 | 31.77 | 32.52 | 31.4 | 31.52 | -0.63% | 2,272 | 7,219,697 |
| 2024-08-20 | 32.27 | 32.72 | 31.56 | 31.72 | -2.79% | 1,986 | 6,337,055 |
| 2024-08-19 | 33.37 | 33.52 | 32.6 | 32.63 | -2.31% | 1,591 | 5,254,363 |
| 2024-08-16 | 33.69 | 33.92 | 33.27 | 33.4 | -0.45% | 1,266 | 4,239,414 |
| 2024-08-15 | 33.84 | 34.34 | 33.2 | 33.55 | -0.86% | 2,513 | 8,485,183 |
| 2024-08-14 | 34.5 | 34.5 | 33.84 | 33.84 | -1.31% | 1,017 | 3,466,472 |
| 2024-08-13 | 34.4 | 34.6 | 33.83 | 34.29 | +0.06% | 1,604 | 5,471,393 |
| 2024-08-12 | 34.47 | 34.8 | 34.21 | 34.27 | -0.29% | 4,101 | 14,152,597 |
| 2024-08-09 | 34.72 | 35.03 | 34.37 | 34.37 | -0.52% | 2,138 | 7,409,048 |
| 2024-08-08 | 35.01 | 35.07 | 34.19 | 34.55 | -1.76% | 2,969 | 10,264,339 |
| 2024-08-07 | 35.33 | 35.55 | 35 | 35.17 | -0.93% | 1,701 | 5,998,114 |
| 2024-08-06 | 35 | 35.71 | 34.42 | 35.5 | +3.26% | 3,373 | 11,755,476 |
| 2024-08-05 | 35.7 | 36 | 34.38 | 34.38 | -3.75% | 3,470 | 12,186,774 |
| 2024-08-02 | 36.59 | 36.88 | 35.72 | 35.72 | -2.93% | 2,510 | 9,119,306 |
| 2024-08-01 | 37.26 | 37.51 | 36.21 | 36.8 | -1.21% | 3,569 | 13,135,671 |
| 2024-07-31 | 36.29 | 37.5 | 35.99 | 37.25 | +2.82% | 3,433 | 12,730,051 |
| 2024-07-30 | 36.1 | 36.78 | 35.63 | 36.23 | +0.33% | 1,987 | 7,196,888 |
| 2024-07-29 | 37 | 37.02 | 35.96 | 36.11 | -2.38% | 2,488 | 9,027,103 |
| 2024-07-26 | 36.66 | 37.49 | 36.4 | 36.99 | +1.62% | 2,499 | 9,289,066 |
| 2024-07-25 | 35.52 | 36.72 | 35.32 | 36.4 | +1.11% | 1,930 | 6,963,820 |
| 2024-07-24 | 36.6 | 36.84 | 35.5 | 36 | -2.33% | 2,695 | 9,714,302 |
| 2024-07-23 | 37.71 | 38 | 36.64 | 36.86 | -2.54% | 2,372 | 8,817,514 |
| 2024-07-22 | 38.12 | 38.78 | 37.55 | 37.82 | -0.4% | 1,590 | 6,049,224 |
| 2024-07-19 | 37.14 | 38.49 | 37.1 | 37.97 | +1.82% | 1,831 | 6,968,958 |
| 2024-07-18 | 38 | 38 | 36.93 | 37.29 | -1.92% | 1,927 | 7,168,868 |
| 2024-07-17 | 38.28 | 38.66 | 37.91 | 38.02 | -1.2% | 2,488 | 9,501,431 |
| 2024-07-16 | 38 | 38.88 | 37.85 | 38.48 | +0.55% | 1,611 | 6,188,899 |
| 2024-07-15 | 39.8 | 39.8 | 38.26 | 38.27 | -3.84% | 2,063 | 8,015,522 |
| 2024-07-12 | 39.81 | 40.07 | 39.24 | 39.8 | +0.28% | 2,336 | 9,266,585 |
| 2024-07-11 | 38.52 | 39.75 | 38.52 | 39.69 | +4.15% | 3,074 | 12,097,871 |
| 2024-07-10 | 37.9 | 39.19 | 37.71 | 38.11 | +0.82% | 2,190 | 8,432,071 |
| 2024-07-09 | 36.23 | 37.99 | 36.23 | 37.8 | +3.56% | 2,606 | 9,690,956 |
| 2024-07-08 | 37.6 | 38.25 | 36.2 | 36.5 | -4.27% | 2,979 | 11,049,615 |
| 2024-07-05 | 38.13 | 38.65 | 37.23 | 38.13 | 0% | 2,725 | 10,321,419 |
| 2024-07-04 | 39.5 | 40.29 | 38.02 | 38.13 | -4.2% | 3,448 | 13,409,700 |
| 2024-07-03 | 40 | 40.3 | 39.5 | 39.8 | -0.6% | 2,247 | 8,963,806 |
| 2024-07-02 | 40.8 | 41 | 40 | 40.04 | -1.5% | 1,575 | 6,373,401 |
| 2024-07-01 | 40.88 | 41.47 | 40.05 | 40.65 | -0.37% | 1,680 | 6,824,777 |
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：