股票概览
38.61
+10%
+3.51
38.45
开盘价
38.61
最高价
36.31
最低价
792,159
成交量
数据更新至: 2024-09-30
技术指标
33.54
MA5 (5日均线)
31.09
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 | 38.45 | 38.61 | 36.31 | 38.61 | +10% | 792,159 | 3,011,685,414 |
| 2024-09-27 | 33.43 | 35.1 | 32.99 | 35.1 | +8% | 295,401 | 997,806,863 |
| 2024-09-26 | 30.78 | 32.51 | 30.69 | 32.5 | +4.94% | 375,728 | 1,189,110,323 |
| 2024-09-25 | 31.49 | 31.8 | 30.88 | 30.97 | +1.54% | 385,854 | 1,210,967,079 |
| 2024-09-24 | 29.07 | 30.55 | 28.7 | 30.5 | +6.35% | 342,488 | 1,023,995,220 |
| 2024-09-23 | 28.76 | 28.91 | 28.5 | 28.68 | -0.17% | 65,771 | 188,871,908 |
| 2024-09-20 | 28.56 | 28.76 | 28.37 | 28.73 | +0.1% | 95,773 | 273,858,827 |
| 2024-09-19 | 28.7 | 29.07 | 28.25 | 28.7 | +0.7% | 115,944 | 333,169,514 |
| 2024-09-18 | 28.45 | 28.67 | 28.13 | 28.5 | -0.21% | 58,835 | 167,321,346 |
| 2024-09-13 | 28.3 | 28.75 | 28.3 | 28.56 | +0.46% | 66,035 | 188,772,456 |
| 2024-09-12 | 28.6 | 28.75 | 28.38 | 28.43 | -0.66% | 58,670 | 167,505,152 |
| 2024-09-11 | 28.48 | 28.69 | 28.31 | 28.62 | +0.32% | 67,347 | 191,991,519 |
| 2024-09-10 | 28.75 | 28.8 | 27.97 | 28.53 | -0.31% | 102,372 | 290,039,560 |
| 2024-09-09 | 27.8 | 29.39 | 27.8 | 28.62 | +0.42% | 193,179 | 556,316,832 |
| 2024-09-06 | 29.28 | 30.11 | 28.5 | 28.5 | +2.19% | 322,808 | 942,127,637 |
| 2024-09-05 | 27.67 | 27.94 | 27.67 | 27.89 | +0.8% | 49,789 | 138,455,880 |
| 2024-09-04 | 27.48 | 28.04 | 27.48 | 27.67 | 0% | 61,988 | 172,113,872 |
| 2024-09-03 | 27.25 | 27.74 | 27.22 | 27.67 | +1.13% | 63,875 | 175,709,803 |
| 2024-09-02 | 28.12 | 28.22 | 27.34 | 27.36 | -4.3% | 117,656 | 325,936,073 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832