股票概览
41.38
+17.02%
+6.02
37.2
开盘价
41.97
最高价
35.7
最低价
340,237
成交量
数据更新至: 2024-09-30
技术指标
34.62
MA5 (5日均线)
32.74
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 | 37.2 | 41.97 | 35.7 | 41.38 | +17.02% | 340,237 | 1,323,581,338 |
| 2024-09-27 | 33.33 | 35.97 | 33.2 | 35.36 | +7.64% | 211,942 | 732,184,793 |
| 2024-09-26 | 31.72 | 32.85 | 31.66 | 32.85 | +3.53% | 126,221 | 407,010,318 |
| 2024-09-25 | 32 | 32.83 | 31.73 | 31.73 | -0.19% | 147,902 | 477,915,702 |
| 2024-09-24 | 29.97 | 31.81 | 29.96 | 31.79 | +6.11% | 157,998 | 489,290,722 |
| 2024-09-23 | 30.5 | 30.89 | 29.78 | 29.96 | -2.25% | 99,682 | 300,307,928 |
| 2024-09-20 | 31.45 | 31.7 | 30.65 | 30.65 | -2.48% | 96,077 | 298,812,713 |
| 2024-09-19 | 31.51 | 32.34 | 30.9 | 31.43 | -0.85% | 111,777 | 352,193,996 |
| 2024-09-18 | 31.9 | 32.5 | 31.6 | 31.7 | +3.93% | 130,988 | 419,081,964 |
| 2024-09-13 | 31.17 | 31.45 | 30.47 | 30.5 | -2.24% | 57,447 | 177,360,830 |
| 2024-09-12 | 32.29 | 32.46 | 31.2 | 31.2 | -2.95% | 67,395 | 213,803,596 |
| 2024-09-11 | 32.16 | 32.45 | 31.95 | 32.15 | -1.35% | 49,249 | 158,421,371 |
| 2024-09-10 | 32.43 | 32.78 | 31.56 | 32.59 | +1.81% | 75,706 | 244,162,380 |
| 2024-09-09 | 32.76 | 33.33 | 31.91 | 32.01 | -1.02% | 82,446 | 269,230,520 |
| 2024-09-06 | 32.73 | 33.09 | 31.87 | 32.34 | -1.43% | 84,419 | 273,830,235 |
| 2024-09-05 | 32.88 | 33.2 | 32.56 | 32.81 | -0.88% | 75,751 | 248,684,426 |
| 2024-09-04 | 32.2 | 33.69 | 32.1 | 33.1 | +1.38% | 120,618 | 399,546,904 |
| 2024-09-03 | 32.6 | 33 | 32.42 | 32.65 | +0.34% | 62,002 | 202,579,960 |
| 2024-09-02 | 33.45 | 34 | 32.54 | 32.54 | -2.52% | 99,892 | 331,577,884 |
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：