股票概览
41
+9.01%
+3.39
38.35
开盘价
41.79
最高价
37.7
最低价
109,322
成交量
数据更新至: 2024-09-30
技术指标
37.06
MA5 (5日均线)
35.55
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 | 38.35 | 41.79 | 37.7 | 41 | +9.01% | 109,322 | 434,973,132 |
| 2024-09-27 | 36.5 | 38.11 | 36.38 | 37.61 | +4.18% | 46,748 | 173,709,379 |
| 2024-09-26 | 35.1 | 36.1 | 35.07 | 36.1 | +2.47% | 28,935 | 102,853,432 |
| 2024-09-25 | 35.77 | 36.2 | 35.22 | 35.23 | -0.42% | 31,515 | 112,847,347 |
| 2024-09-24 | 34.6 | 35.46 | 34.41 | 35.38 | +2.37% | 27,394 | 96,148,712 |
| 2024-09-23 | 34.39 | 35.05 | 34.19 | 34.56 | +0.44% | 15,084 | 52,425,765 |
| 2024-09-20 | 34.19 | 34.54 | 34.01 | 34.41 | +0.64% | 10,879 | 37,305,644 |
| 2024-09-19 | 33.62 | 34.6 | 33.38 | 34.19 | +2.06% | 12,682 | 43,244,255 |
| 2024-09-18 | 33.48 | 33.68 | 33.09 | 33.5 | 0% | 10,138 | 33,826,225 |
| 2024-09-13 | 34.04 | 34.18 | 33.5 | 33.5 | -1.27% | 7,512 | 25,396,624 |
| 2024-09-12 | 34.33 | 34.77 | 33.85 | 33.93 | -1.05% | 13,860 | 47,418,679 |
| 2024-09-11 | 34.2 | 34.39 | 33.91 | 34.29 | 0% | 9,733 | 33,230,336 |
| 2024-09-10 | 33.99 | 34.42 | 33.35 | 34.29 | +1.27% | 19,817 | 67,030,189 |
| 2024-09-09 | 33.88 | 34.39 | 33.74 | 33.86 | -1.28% | 14,317 | 48,713,753 |
| 2024-09-06 | 34.62 | 34.75 | 34.16 | 34.3 | -0.87% | 14,589 | 50,076,942 |
| 2024-09-05 | 34.14 | 34.77 | 34.06 | 34.6 | +1.53% | 13,238 | 45,663,763 |
| 2024-09-04 | 33.88 | 34.42 | 33.88 | 34.08 | -0.26% | 16,871 | 57,725,616 |
| 2024-09-03 | 33.8 | 34.29 | 33.64 | 34.17 | +1.39% | 14,075 | 47,968,751 |
| 2024-09-02 | 33.61 | 34.08 | 33.58 | 33.7 | -0.27% | 18,423 | 62,318,472 |
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：