股票概览
42.49
+9.31%
+3.62
40.15
开盘价
42.7
最高价
39.27
最低价
117,442
成交量
数据更新至: 2024-09-30
技术指标
38.51
MA5 (5日均线)
36.69
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 | 40.15 | 42.7 | 39.27 | 42.49 | +9.31% | 117,442 | 483,419,280 |
| 2024-09-27 | 37.31 | 39.5 | 37.31 | 38.87 | +4.21% | 94,443 | 363,136,751 |
| 2024-09-26 | 36.65 | 37.37 | 36.43 | 37.3 | +0.54% | 64,694 | 238,630,422 |
| 2024-09-25 | 36.78 | 38.33 | 36.5 | 37.1 | +0.87% | 85,168 | 317,681,160 |
| 2024-09-24 | 35.21 | 36.96 | 35.16 | 36.78 | +4.28% | 68,075 | 247,345,960 |
| 2024-09-23 | 35.94 | 36.17 | 35.14 | 35.27 | -1.84% | 37,702 | 134,136,487 |
| 2024-09-20 | 35.29 | 36.46 | 35.11 | 35.93 | +2.31% | 59,523 | 212,658,710 |
| 2024-09-19 | 33.6 | 35.16 | 33.34 | 35.12 | +4.99% | 49,290 | 169,249,447 |
| 2024-09-18 | 34.62 | 34.82 | 33.2 | 33.45 | -3.32% | 34,907 | 117,568,751 |
| 2024-09-13 | 36.2 | 36.41 | 34.5 | 34.6 | -4.29% | 44,951 | 158,153,637 |
| 2024-09-12 | 36.9 | 37.16 | 36.15 | 36.15 | -1.63% | 33,134 | 121,315,588 |
| 2024-09-11 | 36.5 | 37.29 | 36.32 | 36.75 | -0.46% | 33,988 | 124,898,800 |
| 2024-09-10 | 36.17 | 36.96 | 35.27 | 36.92 | +2.07% | 45,798 | 166,140,546 |
| 2024-09-09 | 36.5 | 37.2 | 35.9 | 36.17 | -1.01% | 34,697 | 126,553,604 |
| 2024-09-06 | 38.19 | 38.2 | 36.37 | 36.54 | -4.45% | 62,210 | 230,395,968 |
| 2024-09-05 | 37.28 | 38.26 | 37 | 38.24 | +1.7% | 69,106 | 260,672,506 |
| 2024-09-04 | 37.87 | 38.08 | 37.11 | 37.6 | -2.46% | 71,749 | 269,757,762 |
| 2024-09-03 | 38.76 | 39.39 | 37.77 | 38.55 | -0.52% | 107,397 | 415,427,821 |
| 2024-09-02 | 37.38 | 39.96 | 37.15 | 38.75 | +2.92% | 127,406 | 489,425,263 |
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：