股票概览
40.89
+17.2%
+6
36
开盘价
41.87
最高价
34.9
最低价
47,139
成交量
数据更新至: 2024-09-30
技术指标
34.16
MA5 (5日均线)
32.08
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 | 41.87 | 34.9 | 40.89 | +17.2% | 47,139 | 181,198,643 |
| 2024-09-27 | 31.85 | 36.2 | 31.7 | 34.89 | +9.86% | 32,628 | 111,964,378 |
| 2024-09-26 | 31.5 | 31.87 | 30.79 | 31.76 | +0.63% | 18,563 | 58,152,088 |
| 2024-09-25 | 31.61 | 32.85 | 31.31 | 31.56 | -0.44% | 19,390 | 62,074,420 |
| 2024-09-24 | 30.18 | 32.13 | 29.49 | 31.7 | +6.95% | 22,866 | 70,903,699 |
| 2024-09-23 | 29.95 | 30.25 | 29.52 | 29.64 | -2.05% | 6,449 | 19,238,486 |
| 2024-09-20 | 30.11 | 30.26 | 29.52 | 30.26 | +0.7% | 8,277 | 24,799,032 |
| 2024-09-19 | 30.13 | 30.49 | 29.02 | 30.05 | +1.73% | 14,171 | 42,168,307 |
| 2024-09-18 | 30.61 | 30.64 | 29.2 | 29.54 | -3.21% | 13,832 | 41,137,582 |
| 2024-09-13 | 31.11 | 31.62 | 30.4 | 30.52 | -1.9% | 10,854 | 33,421,659 |
| 2024-09-12 | 31.58 | 31.87 | 31.05 | 31.11 | -1.52% | 7,769 | 24,283,770 |
| 2024-09-11 | 31 | 31.96 | 31 | 31.59 | +0.41% | 9,447 | 29,828,987 |
| 2024-09-10 | 31.34 | 31.75 | 30.77 | 31.46 | -0.44% | 14,149 | 44,363,360 |
| 2024-09-09 | 32.94 | 33.05 | 31.34 | 31.6 | -3.95% | 26,982 | 86,416,105 |
| 2024-09-06 | 32.6 | 33.55 | 32.4 | 32.9 | +0.73% | 13,030 | 43,064,650 |
| 2024-09-05 | 32 | 32.68 | 31.8 | 32.66 | +1.24% | 13,010 | 42,195,364 |
| 2024-09-04 | 32 | 32.92 | 31.55 | 32.26 | -0.06% | 16,886 | 54,170,017 |
| 2024-09-03 | 32.38 | 33.26 | 32.2 | 32.28 | -1.1% | 23,549 | 76,564,163 |
| 2024-09-02 | 31.83 | 33.58 | 31.4 | 32.64 | +2.48% | 33,688 | 110,523,083 |
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：