股票概览
43.32
+19.93%
+7.2
38.2
开盘价
43.34
最高价
37.51
最低价
597,005
成交量
数据更新至: 2024-09-30
技术指标
35.34
MA5 (5日均线)
32.65
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 | 38.2 | 43.34 | 37.51 | 43.32 | +19.93% | 597,005 | 2,399,960,034 |
| 2024-09-27 | 33.85 | 37 | 33.7 | 36.12 | +9.45% | 464,697 | 1,642,945,585 |
| 2024-09-26 | 32.08 | 33.01 | 31.8 | 33 | +2.77% | 247,298 | 802,552,654 |
| 2024-09-25 | 32.53 | 33.09 | 32.07 | 32.11 | -0.09% | 317,360 | 1,031,221,739 |
| 2024-09-24 | 29.48 | 32.33 | 29.45 | 32.14 | +10.33% | 360,356 | 1,119,196,520 |
| 2024-09-23 | 29.48 | 30.14 | 28.98 | 29.13 | -1.55% | 144,729 | 427,443,644 |
| 2024-09-20 | 30.39 | 30.4 | 29.4 | 29.59 | -2.38% | 139,129 | 413,739,286 |
| 2024-09-19 | 30.1 | 31.1 | 29.5 | 30.31 | +1.1% | 160,522 | 487,944,862 |
| 2024-09-18 | 30.81 | 30.87 | 29.27 | 29.98 | -2.5% | 160,025 | 476,118,134 |
| 2024-09-13 | 32.21 | 32.35 | 30.73 | 30.75 | -4.53% | 185,961 | 579,472,183 |
| 2024-09-12 | 32.01 | 32.48 | 31.85 | 32.21 | -0.68% | 190,893 | 613,927,586 |
| 2024-09-11 | 30.71 | 32.73 | 30.7 | 32.43 | +4.34% | 326,561 | 1,049,840,391 |
| 2024-09-10 | 31.23 | 31.45 | 30.17 | 31.08 | -1.27% | 208,055 | 637,239,331 |
| 2024-09-09 | 32.01 | 32.59 | 31.2 | 31.48 | -3.7% | 250,495 | 794,581,886 |
| 2024-09-06 | 32.15 | 34.33 | 32 | 32.69 | +1.68% | 404,075 | 1,339,387,764 |
| 2024-09-05 | 32.29 | 32.91 | 31.75 | 32.15 | -2.01% | 303,749 | 975,562,224 |
| 2024-09-04 | 30.87 | 33.16 | 30.68 | 32.81 | +5.87% | 458,621 | 1,486,179,076 |
| 2024-09-03 | 29.85 | 31.45 | 29.65 | 30.99 | +3.37% | 256,122 | 789,076,112 |
| 2024-09-02 | 30.5 | 31.57 | 29.94 | 29.98 | -1.58% | 222,026 | 679,956,631 |
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：