股票概览
37.39
+10%
+3.4
37
开盘价
37.39
最高价
35.5
最低价
41,163
成交量
数据更新至: 2024-09-30
技术指标
32.47
MA5 (5日均线)
30.41
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 | 37 | 37.39 | 35.5 | 37.39 | +10% | 41,163 | 151,682,197 |
| 2024-09-27 | 31.73 | 34 | 31.73 | 33.99 | +8.35% | 12,790 | 41,715,998 |
| 2024-09-26 | 29.87 | 31.37 | 29.52 | 31.37 | +5.55% | 19,641 | 59,997,376 |
| 2024-09-25 | 30.46 | 30.55 | 29.72 | 29.72 | -0.6% | 14,633 | 44,141,376 |
| 2024-09-24 | 29.2 | 29.9 | 28.7 | 29.9 | +2.82% | 15,483 | 45,635,386 |
| 2024-09-23 | 28.86 | 29.43 | 28.7 | 29.08 | +1.08% | 7,876 | 22,945,490 |
| 2024-09-20 | 28.62 | 28.98 | 28.48 | 28.77 | +0.98% | 9,241 | 26,571,795 |
| 2024-09-19 | 27.85 | 28.79 | 27.56 | 28.49 | +3% | 10,807 | 30,570,095 |
| 2024-09-18 | 27.57 | 27.85 | 27.24 | 27.66 | -0.11% | 5,620 | 15,462,277 |
| 2024-09-13 | 27.95 | 28.09 | 27.58 | 27.69 | -0.93% | 7,659 | 21,257,472 |
| 2024-09-12 | 27.64 | 28.82 | 27.64 | 27.95 | -0.14% | 6,419 | 18,082,482 |
| 2024-09-11 | 27.7 | 28 | 27.6 | 27.99 | +0.76% | 6,957 | 19,387,581 |
| 2024-09-10 | 27.2 | 27.96 | 26.74 | 27.78 | +2.13% | 9,395 | 25,643,331 |
| 2024-09-09 | 27.21 | 27.5 | 26.91 | 27.2 | -0.55% | 7,436 | 20,195,454 |
| 2024-09-06 | 28.11 | 28.27 | 27.29 | 27.35 | -2.53% | 5,936 | 16,375,846 |
| 2024-09-05 | 27.84 | 28.4 | 27.84 | 28.06 | +0.68% | 7,892 | 22,189,605 |
| 2024-09-04 | 27.75 | 28.2 | 27.55 | 27.87 | -0.32% | 7,246 | 20,190,509 |
| 2024-09-03 | 27.84 | 28.29 | 27.58 | 27.96 | +0.65% | 8,823 | 24,619,721 |
| 2024-09-02 | 29.05 | 29.06 | 27.52 | 27.78 | -4.4% | 15,828 | 44,508,204 |
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：