股票概览
40.16
+19.42%
+6.53
36.6
开盘价
40.16
最高价
35.49
最低价
230,467
成交量
数据更新至: 2024-09-30
技术指标
32.62
MA5 (5日均线)
30.40
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 | 36.6 | 40.16 | 35.49 | 40.16 | +19.42% | 230,467 | 875,202,760 |
| 2024-09-27 | 31.29 | 34.73 | 31.2 | 33.63 | +9.94% | 141,462 | 465,089,721 |
| 2024-09-26 | 29.27 | 30.59 | 29.01 | 30.59 | +3.77% | 75,616 | 225,697,442 |
| 2024-09-25 | 29.77 | 30.14 | 29.36 | 29.48 | +0.79% | 79,969 | 238,246,242 |
| 2024-09-24 | 27.72 | 29.26 | 27.4 | 29.25 | +6.44% | 82,507 | 234,494,143 |
| 2024-09-23 | 27.84 | 28.16 | 27.44 | 27.48 | -1.86% | 42,735 | 118,234,587 |
| 2024-09-20 | 28.7 | 28.7 | 27.77 | 28 | -2.71% | 55,026 | 154,465,150 |
| 2024-09-19 | 28.74 | 29.39 | 28.18 | 28.78 | +1.59% | 46,763 | 135,072,365 |
| 2024-09-18 | 28.22 | 28.44 | 27.74 | 28.33 | +0.28% | 30,387 | 85,153,684 |
| 2024-09-13 | 29.33 | 29.48 | 28.21 | 28.25 | -3.39% | 42,158 | 120,470,320 |
| 2024-09-12 | 29.53 | 29.77 | 29.16 | 29.24 | -1.22% | 45,892 | 135,054,135 |
| 2024-09-11 | 28.58 | 29.84 | 28.45 | 29.6 | +3.53% | 75,561 | 221,819,634 |
| 2024-09-10 | 28.8 | 29.2 | 28.15 | 28.59 | -1.24% | 36,238 | 103,333,173 |
| 2024-09-09 | 29.13 | 29.65 | 28.65 | 28.95 | -1.66% | 44,068 | 127,660,400 |
| 2024-09-06 | 29.31 | 29.84 | 28.95 | 29.44 | -0.03% | 52,125 | 153,529,251 |
| 2024-09-05 | 29.2 | 30.43 | 29.12 | 29.45 | +0.68% | 68,557 | 202,938,533 |
| 2024-09-04 | 28.39 | 29.35 | 28.25 | 29.25 | +2.34% | 77,991 | 226,809,268 |
| 2024-09-03 | 28.14 | 29.1 | 27.94 | 28.58 | +1.67% | 53,583 | 153,256,034 |
| 2024-09-02 | 28.73 | 29.25 | 28.09 | 28.11 | -2.73% | 42,071 | 119,939,260 |
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：