股票概览
42.16
+15.7%
+5.72
38
开盘价
42.5
最高价
37.4
最低价
169,894
成交量
数据更新至: 2024-09-30
技术指标
35.78
MA5 (5日均线)
33.62
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 | 42.5 | 37.4 | 42.16 | +15.7% | 169,894 | 683,838,582 |
| 2024-09-27 | 35.44 | 37 | 34.6 | 36.44 | +5.93% | 101,588 | 363,240,708 |
| 2024-09-26 | 33.11 | 34.4 | 32.98 | 34.4 | +3.9% | 63,353 | 213,407,486 |
| 2024-09-25 | 32.99 | 33.97 | 32.8 | 33.11 | +0.98% | 68,314 | 228,283,063 |
| 2024-09-24 | 31.22 | 32.85 | 30.97 | 32.79 | +5.33% | 66,008 | 211,301,203 |
| 2024-09-23 | 31 | 31.65 | 30.6 | 31.13 | +0.29% | 36,092 | 112,869,549 |
| 2024-09-20 | 32.28 | 32.35 | 30.91 | 31.04 | -1.93% | 42,609 | 132,883,885 |
| 2024-09-19 | 31.7 | 32 | 31.01 | 31.65 | +0.73% | 38,947 | 122,783,026 |
| 2024-09-18 | 31.99 | 32.09 | 31.18 | 31.42 | -1.84% | 25,446 | 80,291,359 |
| 2024-09-13 | 33.22 | 33.37 | 32.01 | 32.01 | -1.87% | 46,565 | 151,755,233 |
| 2024-09-12 | 33.34 | 33.55 | 32.56 | 32.62 | -1.45% | 34,820 | 114,974,741 |
| 2024-09-11 | 32.44 | 33.1 | 32.44 | 33.1 | +0.79% | 42,276 | 138,690,918 |
| 2024-09-10 | 31.3 | 33.27 | 30.87 | 32.84 | +5.46% | 64,214 | 206,530,512 |
| 2024-09-09 | 31.3 | 31.51 | 30.83 | 31.14 | -1.17% | 26,930 | 83,741,936 |
| 2024-09-06 | 32.68 | 32.87 | 31.51 | 31.51 | -3.22% | 33,159 | 105,681,176 |
| 2024-09-05 | 32.39 | 33.09 | 32.14 | 32.56 | +0.56% | 22,915 | 74,789,285 |
| 2024-09-04 | 32.5 | 32.79 | 32.08 | 32.38 | -1.49% | 25,532 | 82,777,109 |
| 2024-09-03 | 32.46 | 33.19 | 32.42 | 32.87 | +1.23% | 22,833 | 74,870,361 |
| 2024-09-02 | 33.71 | 33.93 | 32.46 | 32.47 | -3.65% | 34,166 | 113,210,772 |
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：