股票概览
42.93
+17.97%
+6.54
37.49
开盘价
43.43
最高价
36.81
最低价
162,001
成交量
数据更新至: 2024-09-30
技术指标
35.22
MA5 (5日均线)
32.09
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 | 37.49 | 43.43 | 36.81 | 42.93 | +17.97% | 162,001 | 646,117,543 |
| 2024-09-27 | 36.05 | 36.63 | 34.3 | 36.39 | +3.38% | 141,799 | 502,174,567 |
| 2024-09-26 | 31.14 | 36.53 | 31.11 | 35.2 | +12.82% | 142,719 | 477,746,185 |
| 2024-09-25 | 30.5 | 31.38 | 30.31 | 31.2 | +2.7% | 91,005 | 281,042,499 |
| 2024-09-24 | 29.48 | 30.46 | 28.81 | 30.38 | +3.16% | 49,373 | 147,181,048 |
| 2024-09-23 | 29 | 30.12 | 28.97 | 29.45 | +1.45% | 33,709 | 100,183,478 |
| 2024-09-20 | 29 | 29.27 | 28.56 | 29.03 | -0.27% | 27,835 | 80,544,494 |
| 2024-09-19 | 28.73 | 29.6 | 28.42 | 29.11 | +1.71% | 46,975 | 136,340,877 |
| 2024-09-18 | 28.8 | 29.28 | 27.87 | 28.62 | +0.18% | 44,251 | 126,524,618 |
| 2024-09-13 | 29.96 | 30.18 | 28.52 | 28.57 | -4.58% | 57,999 | 168,580,650 |
| 2024-09-12 | 30.99 | 31.25 | 29.85 | 29.94 | -3.64% | 40,563 | 122,800,311 |
| 2024-09-11 | 30.82 | 31.1 | 30.6 | 31.07 | +0.16% | 26,286 | 81,094,685 |
| 2024-09-10 | 31.14 | 31.69 | 30.45 | 31.02 | -0.42% | 26,222 | 81,299,967 |
| 2024-09-09 | 30.4 | 31.8 | 30.31 | 31.15 | +1.57% | 54,427 | 169,304,412 |
| 2024-09-06 | 31.54 | 31.75 | 30.5 | 30.67 | -2.73% | 37,792 | 116,805,341 |
| 2024-09-05 | 31.76 | 32.18 | 31.35 | 31.53 | -0.94% | 33,522 | 106,278,474 |
| 2024-09-04 | 31.65 | 32.11 | 31.5 | 31.83 | +0.09% | 24,402 | 77,644,182 |
| 2024-09-03 | 31.16 | 32.2 | 31.16 | 31.8 | +1.47% | 57,569 | 182,302,902 |
| 2024-09-02 | 31.49 | 32.65 | 31.28 | 31.34 | -0.51% | 65,438 | 209,822,239 |
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：