股票概览
41.72
+7.14%
+2.78
40.13
开盘价
42
最高价
39.8
最低价
142,238
成交量
数据更新至: 2024-09-30
技术指标
38.11
MA5 (5日均线)
36.60
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 | 40.13 | 42 | 39.8 | 41.72 | +7.14% | 142,238 | 585,270,683 |
| 2024-09-27 | 37.98 | 39.39 | 37.98 | 38.94 | +3.59% | 50,652 | 195,786,599 |
| 2024-09-26 | 36.34 | 37.59 | 36.19 | 37.59 | +3.44% | 47,219 | 174,594,654 |
| 2024-09-25 | 36.2 | 37.02 | 36.15 | 36.34 | +1.06% | 45,644 | 167,109,147 |
| 2024-09-24 | 34.89 | 35.98 | 34.7 | 35.96 | +3.54% | 42,521 | 150,598,557 |
| 2024-09-23 | 34.57 | 35.08 | 34.56 | 34.73 | -0.4% | 21,308 | 74,299,945 |
| 2024-09-20 | 35.2 | 35.35 | 34.5 | 34.87 | -1.13% | 26,054 | 90,642,785 |
| 2024-09-19 | 35.15 | 35.53 | 34.48 | 35.27 | +0.69% | 27,074 | 95,005,216 |
| 2024-09-18 | 35.43 | 35.65 | 34.58 | 35.03 | -1.35% | 25,749 | 89,994,800 |
| 2024-09-13 | 35.6 | 35.8 | 35.38 | 35.51 | -0.2% | 15,010 | 53,427,154 |
| 2024-09-12 | 36 | 36.44 | 35.55 | 35.58 | -0.89% | 16,192 | 58,082,405 |
| 2024-09-11 | 35.8 | 36 | 35.51 | 35.9 | -0.08% | 20,324 | 72,753,157 |
| 2024-09-10 | 36.52 | 36.55 | 35.42 | 35.93 | -1.16% | 30,434 | 108,885,349 |
| 2024-09-09 | 36.25 | 36.8 | 36.1 | 36.35 | +0.14% | 23,264 | 84,874,481 |
| 2024-09-06 | 36.67 | 37 | 36.2 | 36.3 | -1.31% | 28,912 | 105,665,274 |
| 2024-09-05 | 37.06 | 37.09 | 36.6 | 36.78 | -0.33% | 29,899 | 110,020,674 |
| 2024-09-04 | 37 | 37.2 | 36.76 | 36.9 | -0.67% | 19,931 | 73,712,333 |
| 2024-09-03 | 36.87 | 37.44 | 36.86 | 37.15 | +0.76% | 26,914 | 100,133,954 |
| 2024-09-02 | 38.12 | 38.13 | 36.7 | 36.87 | -4.73% | 67,122 | 249,443,115 |
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：