股票概览
40.49
+10%
+3.68
38.3
开盘价
40.49
最高价
38.28
最低价
122,371
成交量
数据更新至: 2024-09-30
技术指标
35.93
MA5 (5日均线)
33.93
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 | 38.3 | 40.49 | 38.28 | 40.49 | +10% | 122,371 | 485,867,442 |
| 2024-09-27 | 35.69 | 36.89 | 35.41 | 36.81 | +4.72% | 49,499 | 179,137,557 |
| 2024-09-26 | 33.95 | 35.16 | 33.67 | 35.15 | +3.72% | 38,365 | 132,212,371 |
| 2024-09-25 | 33.4 | 34.65 | 33.4 | 33.89 | +1.77% | 41,774 | 142,749,511 |
| 2024-09-24 | 32.04 | 33.33 | 31.87 | 33.3 | +4.32% | 38,055 | 124,557,932 |
| 2024-09-23 | 31.88 | 32.31 | 31.8 | 31.92 | +0.19% | 14,530 | 46,493,284 |
| 2024-09-20 | 32.19 | 32.28 | 31.66 | 31.86 | -0.99% | 17,946 | 57,145,693 |
| 2024-09-19 | 31.9 | 32.67 | 31.68 | 32.18 | +1% | 23,302 | 74,939,188 |
| 2024-09-18 | 31.96 | 31.97 | 31.3 | 31.86 | +0.13% | 15,056 | 47,587,292 |
| 2024-09-13 | 32.55 | 32.55 | 31.73 | 31.82 | -1.46% | 13,532 | 43,360,310 |
| 2024-09-12 | 32.98 | 33.38 | 32.28 | 32.29 | -2.15% | 18,492 | 60,598,070 |
| 2024-09-11 | 32.67 | 33.06 | 32.43 | 33 | +0.64% | 11,241 | 36,923,225 |
| 2024-09-10 | 32.9 | 33.04 | 32.11 | 32.79 | -0.39% | 19,788 | 64,301,665 |
| 2024-09-09 | 33.06 | 33.37 | 32.88 | 32.92 | -0.87% | 18,608 | 61,468,447 |
| 2024-09-06 | 33.99 | 34.04 | 33.2 | 33.21 | -2.06% | 19,492 | 65,386,504 |
| 2024-09-05 | 33.79 | 34.15 | 33.7 | 33.91 | +0.71% | 13,648 | 46,375,819 |
| 2024-09-04 | 33.75 | 34.13 | 33.52 | 33.67 | -0.53% | 18,274 | 61,774,230 |
| 2024-09-03 | 33.82 | 34.46 | 33.51 | 33.85 | +0.21% | 20,039 | 68,223,853 |
| 2024-09-02 | 34.69 | 35.17 | 33.74 | 33.78 | -2.71% | 29,076 | 99,370,781 |
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：