股票概览
40.5
+16.75%
+5.81
36
开盘价
40.91
最高价
36
最低价
52,945
成交量
数据更新至: 2024-09-30
技术指标
34.18
MA5 (5日均线)
32.41
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 | 36 | 40.91 | 36 | 40.5 | +16.75% | 52,945 | 204,375,282 |
| 2024-09-27 | 33.21 | 34.98 | 32.93 | 34.69 | +5.38% | 21,798 | 74,118,248 |
| 2024-09-26 | 31.48 | 33.99 | 31.22 | 32.92 | +4.71% | 15,570 | 50,471,107 |
| 2024-09-25 | 31.6 | 32.23 | 31.37 | 31.44 | +0.22% | 10,284 | 32,743,370 |
| 2024-09-24 | 30.81 | 31.45 | 30.25 | 31.37 | +2.38% | 8,437 | 26,103,806 |
| 2024-09-23 | 30.31 | 30.85 | 30.19 | 30.64 | +0.82% | 4,072 | 12,466,876 |
| 2024-09-20 | 30.68 | 30.96 | 30.3 | 30.39 | -0.95% | 4,419 | 13,506,126 |
| 2024-09-19 | 30.3 | 30.8 | 30 | 30.68 | +0.92% | 5,277 | 16,117,359 |
| 2024-09-18 | 30.82 | 31.19 | 30 | 30.4 | -2.09% | 10,212 | 31,094,170 |
| 2024-09-13 | 31.15 | 32.5 | 30.71 | 31.05 | +0.16% | 10,945 | 34,542,466 |
| 2024-09-12 | 30.93 | 31.36 | 30.8 | 31 | +0.03% | 4,145 | 12,887,789 |
| 2024-09-11 | 31.55 | 31.57 | 30.8 | 30.99 | -1.49% | 4,215 | 13,111,644 |
| 2024-09-10 | 31.22 | 31.6 | 30.87 | 31.46 | +1.39% | 5,488 | 17,132,115 |
| 2024-09-09 | 30.75 | 31.5 | 30.75 | 31.03 | -0.19% | 5,543 | 17,248,328 |
| 2024-09-06 | 32.6 | 32.6 | 31.09 | 31.09 | -3.45% | 8,376 | 26,393,106 |
| 2024-09-05 | 32.3 | 32.96 | 32.15 | 32.2 | -1.04% | 6,291 | 20,357,798 |
| 2024-09-04 | 32.85 | 32.86 | 32.3 | 32.54 | -0.88% | 5,305 | 17,298,050 |
| 2024-09-03 | 32.66 | 33 | 32.4 | 32.83 | +0.74% | 5,545 | 18,124,836 |
| 2024-09-02 | 33.1 | 33.25 | 32.55 | 32.59 | -1% | 7,542 | 24,725,444 |
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：