股票概览
37.9
+10.01%
+3.45
36.03
开盘价
37.9
最高价
35.6
最低价
112,289
成交量
数据更新至: 2024-09-30
技术指标
33.41
MA5 (5日均线)
31.43
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 | 36.03 | 37.9 | 35.6 | 37.9 | +10.01% | 112,289 | 417,197,097 |
| 2024-09-27 | 33.26 | 34.49 | 32.85 | 34.45 | +5.97% | 54,757 | 184,700,453 |
| 2024-09-26 | 31.35 | 32.53 | 31.09 | 32.51 | +4.13% | 52,427 | 167,153,473 |
| 2024-09-25 | 31.38 | 32.34 | 31.12 | 31.22 | +0.74% | 53,672 | 170,150,572 |
| 2024-09-24 | 29.88 | 30.99 | 29.66 | 30.99 | +4.55% | 42,683 | 129,897,024 |
| 2024-09-23 | 29.36 | 29.8 | 29.2 | 29.64 | +0.78% | 18,286 | 54,119,901 |
| 2024-09-20 | 29.69 | 29.93 | 29.12 | 29.41 | -0.78% | 20,438 | 60,096,517 |
| 2024-09-19 | 29.21 | 29.97 | 29.01 | 29.64 | +2.1% | 24,693 | 72,821,577 |
| 2024-09-18 | 29.1 | 29.77 | 28.5 | 29.03 | -1.53% | 26,499 | 76,552,296 |
| 2024-09-13 | 30.11 | 30.22 | 29.48 | 29.48 | -2.22% | 23,234 | 69,069,617 |
| 2024-09-12 | 30.79 | 31.15 | 30.15 | 30.15 | -2.17% | 22,613 | 69,201,026 |
| 2024-09-11 | 30.61 | 30.85 | 30.25 | 30.82 | +0.72% | 19,822 | 60,781,631 |
| 2024-09-10 | 30.62 | 30.64 | 29.81 | 30.6 | +0.43% | 25,219 | 76,275,119 |
| 2024-09-09 | 30.72 | 31.05 | 30.38 | 30.47 | -1.46% | 21,063 | 64,532,947 |
| 2024-09-06 | 31.9 | 31.96 | 30.92 | 30.92 | -2.8% | 25,748 | 80,286,157 |
| 2024-09-05 | 31.5 | 31.93 | 31.45 | 31.81 | +1.11% | 21,266 | 67,403,300 |
| 2024-09-04 | 31.8 | 32.14 | 31.38 | 31.46 | -2.42% | 31,927 | 101,194,591 |
| 2024-09-03 | 32.02 | 32.48 | 31.83 | 32.24 | +0.44% | 29,488 | 94,872,001 |
| 2024-09-02 | 32.88 | 33.15 | 32.1 | 32.1 | -2.4% | 32,628 | 106,340,652 |
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：