股票概览
40.65
+5.8%
+2.23
39.36
开盘价
40.96
最高价
38.88
最低价
150,428
成交量
数据更新至: 2024-09-30
技术指标
37.60
MA5 (5日均线)
36.50
MA10 (10日均线)
N/A
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 | 39.36 | 40.96 | 38.88 | 40.65 | +5.8% | 150,428 | 604,101,867 |
| 2024-09-27 | 37.17 | 39.02 | 37.17 | 38.42 | +3.61% | 101,815 | 388,398,696 |
| 2024-09-26 | 35.83 | 37.15 | 35.56 | 37.08 | +3.49% | 79,846 | 290,235,369 |
| 2024-09-25 | 36.2 | 36.68 | 35.72 | 35.83 | -0.47% | 60,357 | 218,697,569 |
| 2024-09-24 | 35.29 | 36.02 | 34.93 | 36 | +2.39% | 59,728 | 212,271,715 |
| 2024-09-23 | 35.42 | 36.03 | 35.06 | 35.16 | -0.73% | 34,597 | 122,464,096 |
| 2024-09-20 | 35.54 | 35.56 | 35.16 | 35.42 | -0.39% | 28,938 | 102,324,688 |
| 2024-09-19 | 35.75 | 35.84 | 35.1 | 35.56 | -0.06% | 38,239 | 135,660,074 |
| 2024-09-18 | 35.25 | 35.7 | 34.98 | 35.58 | +0.79% | 29,483 | 104,359,332 |
| 2024-09-13 | 35.76 | 36.03 | 35.1 | 35.3 | -1.12% | 44,160 | 157,321,727 |
| 2024-09-12 | 36.43 | 36.75 | 35.53 | 35.7 | -1.54% | 36,892 | 132,563,433 |
| 2024-09-11 | 35.63 | 36.4 | 35.63 | 36.26 | +1.2% | 28,059 | 101,495,265 |
| 2024-09-10 | 36.46 | 36.5 | 35.52 | 35.83 | -1.84% | 39,514 | 141,845,160 |
| 2024-09-09 | 36.57 | 36.85 | 36.21 | 36.5 | -0.16% | 31,158 | 113,850,865 |
| 2024-09-06 | 36.6 | 36.93 | 36.4 | 36.56 | -0.16% | 35,363 | 129,749,538 |
| 2024-09-05 | 36.37 | 36.7 | 36.29 | 36.62 | +0.83% | 32,607 | 119,064,585 |
| 2024-09-04 | 36.2 | 36.66 | 35.96 | 36.32 | +0.22% | 33,772 | 122,619,669 |
| 2024-09-03 | 35.65 | 36.3 | 35.55 | 36.24 | +1.29% | 42,020 | 151,857,001 |
| 2024-09-02 | 35.88 | 35.98 | 35.44 | 35.78 | -0.5% | 41,178 | 147,130,275 |
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：