股票概览
42.9
+17.57%
+6.41
37.82
开盘价
43.05
最高价
37.12
最低价
148,940
成交量
数据更新至: 2024-09-30
技术指标
35.70
MA5 (5日均线)
33.48
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 | 37.82 | 43.05 | 37.12 | 42.9 | +17.57% | 148,940 | 594,343,209 |
| 2024-09-27 | 34.83 | 37 | 34.3 | 36.49 | +7.1% | 89,450 | 319,921,425 |
| 2024-09-26 | 32.39 | 34.08 | 32.29 | 34.07 | +4.99% | 60,046 | 200,370,138 |
| 2024-09-25 | 33 | 33.49 | 32.45 | 32.45 | -0.4% | 47,426 | 156,583,328 |
| 2024-09-24 | 31.34 | 32.59 | 31 | 32.58 | +4.76% | 39,053 | 124,683,010 |
| 2024-09-23 | 31.33 | 31.67 | 31.04 | 31.1 | -0.7% | 15,243 | 47,639,187 |
| 2024-09-20 | 31.64 | 31.85 | 30.95 | 31.32 | -0.98% | 18,893 | 59,111,514 |
| 2024-09-19 | 31.47 | 32.1 | 30.95 | 31.63 | +1.9% | 25,476 | 80,410,795 |
| 2024-09-18 | 31.28 | 31.47 | 30.47 | 31.04 | -0.58% | 21,826 | 67,351,288 |
| 2024-09-13 | 31.88 | 32.16 | 31.22 | 31.22 | -2.28% | 27,185 | 86,061,611 |
| 2024-09-12 | 32.8 | 33.06 | 31.9 | 31.95 | -2.05% | 23,894 | 77,495,226 |
| 2024-09-11 | 32.79 | 32.79 | 32.34 | 32.62 | -0.79% | 20,123 | 65,505,356 |
| 2024-09-10 | 32.35 | 33.1 | 31.81 | 32.88 | +1.76% | 29,783 | 96,630,090 |
| 2024-09-09 | 31.8 | 32.67 | 31.7 | 32.31 | +0.72% | 22,566 | 72,861,852 |
| 2024-09-06 | 32.97 | 33.12 | 32.01 | 32.08 | -2.73% | 30,250 | 98,184,494 |
| 2024-09-05 | 32.56 | 33.34 | 32.56 | 32.98 | +1.38% | 30,733 | 101,335,955 |
| 2024-09-04 | 31.8 | 33.08 | 31.7 | 32.53 | +1.02% | 36,862 | 119,990,882 |
| 2024-09-03 | 31.76 | 32.66 | 31.67 | 32.2 | +1.19% | 31,422 | 101,417,142 |
| 2024-09-02 | 33.55 | 33.82 | 31.8 | 31.82 | -5.77% | 54,884 | 179,207,912 |
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：