股票概览
42.28
+14.74%
+5.43
38.74
开盘价
42.6
最高价
37.4
最低价
184,139
成交量
数据更新至: 2024-09-30
技术指标
36.82
MA5 (5日均线)
36.06
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 | 38.74 | 42.6 | 37.4 | 42.28 | +14.74% | 184,139 | 737,774,095 |
| 2024-09-27 | 35.3 | 37.38 | 35.27 | 36.85 | +5.41% | 110,914 | 403,162,235 |
| 2024-09-26 | 34.85 | 35.04 | 34.07 | 34.96 | -1.33% | 103,927 | 358,893,959 |
| 2024-09-25 | 34.8 | 36.1 | 34.62 | 35.43 | +2.4% | 100,040 | 355,741,464 |
| 2024-09-24 | 35.66 | 36.09 | 33.9 | 34.6 | -3.11% | 160,845 | 556,271,605 |
| 2024-09-23 | 35.42 | 36.25 | 35.33 | 35.71 | +1.02% | 38,173 | 136,384,098 |
| 2024-09-20 | 35.39 | 35.75 | 35.12 | 35.35 | -0.37% | 54,046 | 191,467,711 |
| 2024-09-19 | 35.19 | 35.77 | 34.91 | 35.48 | +1.43% | 41,543 | 147,204,437 |
| 2024-09-18 | 35.1 | 35.28 | 34.48 | 34.98 | -0.03% | 31,429 | 109,329,469 |
| 2024-09-13 | 34.6 | 35.67 | 34.48 | 34.99 | +1.21% | 43,276 | 152,500,430 |
| 2024-09-12 | 34.5 | 34.85 | 34.27 | 34.57 | -0.37% | 36,367 | 125,842,558 |
| 2024-09-11 | 34.14 | 34.77 | 33.66 | 34.7 | +1.76% | 51,320 | 176,874,042 |
| 2024-09-10 | 33.34 | 34.18 | 33.03 | 34.1 | +2.71% | 47,590 | 160,640,690 |
| 2024-09-09 | 32.5 | 33.6 | 32.5 | 33.2 | +1.84% | 46,223 | 153,651,966 |
| 2024-09-06 | 33.81 | 33.98 | 32.52 | 32.6 | -3.24% | 30,846 | 101,539,148 |
| 2024-09-05 | 33.04 | 34.13 | 32.78 | 33.69 | +1.48% | 48,325 | 162,579,023 |
| 2024-09-04 | 32.33 | 33.67 | 32.18 | 33.2 | +2.69% | 57,642 | 190,982,726 |
| 2024-09-03 | 31.77 | 32.36 | 31.53 | 32.33 | +2.12% | 38,730 | 124,274,555 |
| 2024-09-02 | 32.92 | 32.95 | 31.43 | 31.66 | -3.97% | 71,163 | 226,709,746 |
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：