股票概览
42.5
+7.73%
+3.05
40.3
开盘价
42.76
最高价
39.49
最低价
51,850
成交量
数据更新至: 2024-09-30
技术指标
38.44
MA5 (5日均线)
36.73
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 | 40.3 | 42.76 | 39.49 | 42.5 | +7.73% | 51,850 | 214,545,921 |
| 2024-09-27 | 38.39 | 39.65 | 38 | 39.45 | +4.7% | 24,060 | 93,553,104 |
| 2024-09-26 | 36.8 | 37.7 | 36.3 | 37.68 | +2.45% | 18,965 | 70,063,676 |
| 2024-09-25 | 36.05 | 37.19 | 36.04 | 36.78 | +2.74% | 19,313 | 70,816,095 |
| 2024-09-24 | 35.11 | 35.86 | 34.68 | 35.8 | +2.7% | 13,680 | 48,381,633 |
| 2024-09-23 | 34.78 | 35.26 | 34.57 | 34.86 | +0.75% | 9,594 | 33,560,126 |
| 2024-09-20 | 34.99 | 35.1 | 34.35 | 34.6 | -1.31% | 8,516 | 29,519,449 |
| 2024-09-19 | 35.02 | 35.41 | 34.46 | 35.06 | +0.06% | 11,176 | 39,172,887 |
| 2024-09-18 | 35.48 | 35.64 | 34.36 | 35.04 | -1.24% | 8,874 | 30,985,791 |
| 2024-09-13 | 35.87 | 35.87 | 35.29 | 35.48 | -0.45% | 5,477 | 19,449,251 |
| 2024-09-12 | 35.87 | 36.28 | 35.6 | 35.64 | -0.67% | 6,076 | 21,847,765 |
| 2024-09-11 | 36.1 | 36.17 | 35.55 | 35.88 | -0.58% | 6,586 | 23,592,057 |
| 2024-09-10 | 36.01 | 36.25 | 35 | 36.09 | +0.64% | 8,486 | 30,225,812 |
| 2024-09-09 | 36 | 36.27 | 35.58 | 35.86 | -0.91% | 7,685 | 27,583,752 |
| 2024-09-06 | 37 | 37.09 | 36.01 | 36.19 | -2.29% | 10,882 | 39,624,654 |
| 2024-09-05 | 36.9 | 37.29 | 36.7 | 37.04 | +0.19% | 7,979 | 29,502,834 |
| 2024-09-04 | 36.87 | 37.09 | 36.7 | 36.97 | +0.11% | 4,947 | 18,282,359 |
| 2024-09-03 | 36.69 | 37.17 | 36.69 | 36.93 | +0.49% | 6,167 | 22,795,315 |
| 2024-09-02 | 37.6 | 37.67 | 36.7 | 36.75 | -2.21% | 9,292 | 34,477,316 |
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：