股票概览
39.85
+19.99%
+6.64
35.2
开盘价
39.85
最高价
33.97
最低价
469,516
成交量
数据更新至: 2024-09-30
技术指标
32.01
MA5 (5日均线)
27.53
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 | 35.2 | 39.85 | 33.97 | 39.85 | +19.99% | 469,516 | 1,741,307,049 |
| 2024-09-27 | 30.55 | 34.8 | 30.55 | 33.21 | +10.37% | 424,193 | 1,372,238,279 |
| 2024-09-26 | 29.22 | 30.19 | 28.42 | 30.09 | +2.87% | 325,811 | 950,901,934 |
| 2024-09-25 | 28.74 | 30.54 | 28.59 | 29.25 | +5.75% | 462,718 | 1,364,137,012 |
| 2024-09-24 | 23.15 | 27.66 | 23.15 | 27.66 | +20% | 308,162 | 786,488,846 |
| 2024-09-23 | 22.44 | 24.19 | 22.23 | 23.05 | +2.58% | 144,505 | 336,335,865 |
| 2024-09-20 | 23.08 | 23.18 | 22.3 | 22.47 | -3.1% | 96,858 | 218,594,919 |
| 2024-09-19 | 23.06 | 23.66 | 22.36 | 23.19 | +1.67% | 105,914 | 243,935,812 |
| 2024-09-18 | 23.66 | 23.66 | 22.42 | 22.81 | -3.96% | 104,265 | 237,764,079 |
| 2024-09-13 | 25.94 | 26.13 | 23.7 | 23.75 | -7.84% | 184,083 | 450,575,230 |
| 2024-09-12 | 25.67 | 26.23 | 25.4 | 25.77 | -0.58% | 183,989 | 474,041,736 |
| 2024-09-11 | 23.73 | 26.73 | 23.67 | 25.92 | +10.11% | 290,238 | 741,557,584 |
| 2024-09-10 | 23.97 | 24.1 | 23.23 | 23.54 | -1.22% | 56,514 | 132,883,623 |
| 2024-09-09 | 23.9 | 24.3 | 23.58 | 23.83 | -0.5% | 60,382 | 143,975,848 |
| 2024-09-06 | 24.66 | 24.79 | 23.91 | 23.95 | -3.11% | 67,762 | 164,098,619 |
| 2024-09-05 | 24.5 | 25.53 | 24.5 | 24.72 | -0.04% | 100,852 | 251,313,268 |
| 2024-09-04 | 24.18 | 25.26 | 24.18 | 24.73 | +1.19% | 156,795 | 388,896,954 |
| 2024-09-03 | 23.41 | 25.25 | 23.1 | 24.44 | +4.49% | 151,162 | 369,494,595 |
| 2024-09-02 | 23.87 | 24.2 | 23.37 | 23.39 | -2.74% | 91,980 | 218,715,581 |
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：