股票概览
39.47
+10.01%
+3.59
39.47
开盘价
39.47
最高价
39.47
最低价
22,224
成交量
数据更新至: 2024-09-30
技术指标
33.59
MA5 (5日均线)
31.01
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 | 39.47 | 39.47 | 39.47 | 39.47 | +10.01% | 22,224 | 87,717,733 |
| 2024-09-27 | 34.3 | 35.88 | 34.01 | 35.88 | +9.99% | 96,377 | 342,350,001 |
| 2024-09-26 | 29.65 | 32.62 | 29.36 | 32.62 | +10.02% | 108,534 | 340,179,249 |
| 2024-09-25 | 30.68 | 31.53 | 29.59 | 29.65 | -2.27% | 72,439 | 221,753,682 |
| 2024-09-24 | 30.3 | 30.7 | 28.85 | 30.34 | +3.48% | 69,345 | 208,124,328 |
| 2024-09-23 | 28.9 | 30.3 | 28.55 | 29.32 | +1.03% | 47,589 | 140,785,579 |
| 2024-09-20 | 28.9 | 29.27 | 28 | 29.02 | -0.21% | 44,242 | 127,563,636 |
| 2024-09-19 | 27.92 | 30.1 | 27.92 | 29.08 | +4.6% | 68,838 | 200,893,151 |
| 2024-09-18 | 26.87 | 28.06 | 26.37 | 27.8 | +3.46% | 38,184 | 104,222,326 |
| 2024-09-13 | 27.6 | 27.9 | 26.78 | 26.87 | -2.72% | 24,008 | 65,529,122 |
| 2024-09-12 | 27.51 | 28.29 | 27.51 | 27.62 | +0.15% | 30,593 | 85,085,038 |
| 2024-09-11 | 26.89 | 27.58 | 26.71 | 27.58 | +1.66% | 31,137 | 84,964,881 |
| 2024-09-10 | 27.58 | 27.65 | 26.55 | 27.13 | -1.63% | 34,338 | 92,403,826 |
| 2024-09-09 | 27.7 | 27.94 | 27.32 | 27.58 | -1.08% | 24,261 | 66,901,278 |
| 2024-09-06 | 28.65 | 28.78 | 27.78 | 27.88 | -3.23% | 34,029 | 95,966,996 |
| 2024-09-05 | 28.34 | 29.19 | 28.18 | 28.81 | +1.52% | 41,223 | 118,269,612 |
| 2024-09-04 | 27.87 | 29.04 | 27.79 | 28.38 | +0.57% | 51,228 | 145,710,999 |
| 2024-09-03 | 27.71 | 28.63 | 27.37 | 28.22 | +2.36% | 56,485 | 159,169,029 |
| 2024-09-02 | 28.9 | 29.49 | 27.55 | 27.57 | -7.02% | 85,551 | 241,304,872 |
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：