股票概览
37.39
+10%
+3.4
35.72
开盘价
37.39
最高价
34.65
最低价
23,258
成交量
数据更新至: 2024-09-30
技术指标
33.40
MA5 (5日均线)
31.87
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 | 35.72 | 37.39 | 34.65 | 37.39 | +10% | 23,258 | 85,083,364 |
| 2024-09-27 | 32.98 | 34.5 | 32.8 | 33.99 | +4.65% | 13,712 | 46,218,298 |
| 2024-09-26 | 31.86 | 32.59 | 31.63 | 32.48 | +1.79% | 7,309 | 23,549,043 |
| 2024-09-25 | 31.3 | 32.68 | 31.28 | 31.91 | +2.18% | 10,843 | 34,638,413 |
| 2024-09-24 | 30.37 | 31.27 | 30.23 | 31.23 | +3.07% | 7,513 | 23,220,655 |
| 2024-09-23 | 30.03 | 30.56 | 29.73 | 30.3 | +0.17% | 2,995 | 9,056,798 |
| 2024-09-20 | 30.54 | 30.68 | 29.99 | 30.25 | -1.43% | 2,443 | 7,376,374 |
| 2024-09-19 | 30.14 | 30.99 | 30.09 | 30.69 | +1.79% | 4,340 | 13,291,781 |
| 2024-09-18 | 30.6 | 30.6 | 29.29 | 30.15 | -0.43% | 3,688 | 11,047,908 |
| 2024-09-13 | 31.01 | 31.13 | 30.23 | 30.28 | -2.32% | 4,714 | 14,399,375 |
| 2024-09-12 | 30.6 | 31.73 | 30.52 | 31 | +1.01% | 6,201 | 19,297,660 |
| 2024-09-11 | 30.5 | 31 | 30.5 | 30.69 | +0.46% | 2,557 | 7,863,179 |
| 2024-09-10 | 30.7 | 30.78 | 30.24 | 30.55 | +0.07% | 2,664 | 8,126,824 |
| 2024-09-09 | 30.78 | 30.87 | 29.98 | 30.53 | -1.42% | 3,804 | 11,582,923 |
| 2024-09-06 | 31.9 | 32.05 | 30.97 | 30.97 | -3.4% | 4,915 | 15,424,413 |
| 2024-09-05 | 32.16 | 32.35 | 31.62 | 32.06 | -0.28% | 4,475 | 14,308,220 |
| 2024-09-04 | 32.18 | 32.52 | 32.07 | 32.15 | -1.14% | 3,820 | 12,319,808 |
| 2024-09-03 | 32.39 | 32.79 | 32.02 | 32.52 | +0.81% | 2,801 | 9,104,930 |
| 2024-09-02 | 32.59 | 32.92 | 32.17 | 32.26 | -1.25% | 5,061 | 16,438,853 |
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：