股票概览
41.49
+9.76%
+3.69
38.51
开盘价
41.58
最高价
37.8
最低价
49,009
成交量
数据更新至: 2024-09-30
技术指标
36.37
MA5 (5日均线)
33.94
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 | 38.51 | 41.58 | 37.8 | 41.49 | +9.76% | 49,009 | 195,720,748 |
| 2024-09-27 | 36 | 38.83 | 35.91 | 37.8 | +5.65% | 28,612 | 107,695,003 |
| 2024-09-26 | 34.69 | 35.88 | 33.6 | 35.78 | +6.01% | 34,622 | 120,148,724 |
| 2024-09-25 | 33.31 | 34.46 | 33.05 | 33.75 | +2.18% | 21,649 | 73,090,005 |
| 2024-09-24 | 32.03 | 33.1 | 31.38 | 33.03 | +3.15% | 21,500 | 69,669,900 |
| 2024-09-23 | 32.16 | 33 | 31.99 | 32.02 | -0.44% | 12,090 | 39,244,909 |
| 2024-09-20 | 31.87 | 32.27 | 31.42 | 32.16 | +0.53% | 11,005 | 35,067,101 |
| 2024-09-19 | 31.2 | 32.59 | 31.02 | 31.99 | +2.96% | 17,969 | 57,372,711 |
| 2024-09-18 | 30.73 | 31.5 | 30.16 | 31.07 | +2.54% | 13,626 | 41,836,088 |
| 2024-09-13 | 30.81 | 31.24 | 30.3 | 30.3 | -1.94% | 10,515 | 32,381,079 |
| 2024-09-12 | 31.38 | 31.66 | 30.88 | 30.9 | -1.53% | 9,847 | 30,669,271 |
| 2024-09-11 | 31.66 | 31.66 | 31.06 | 31.38 | -1.13% | 11,985 | 37,580,381 |
| 2024-09-10 | 31.75 | 31.98 | 30.6 | 31.74 | +0.16% | 23,867 | 74,250,384 |
| 2024-09-09 | 31.55 | 31.95 | 31.12 | 31.69 | -0.31% | 16,319 | 51,600,141 |
| 2024-09-06 | 32.82 | 33 | 31.71 | 31.79 | -3.4% | 17,943 | 57,775,261 |
| 2024-09-05 | 33.32 | 33.76 | 32.8 | 32.91 | -1.47% | 20,471 | 67,800,167 |
| 2024-09-04 | 32.9 | 33.9 | 32.73 | 33.4 | +0.6% | 19,251 | 64,271,767 |
| 2024-09-03 | 32.5 | 33.76 | 32.33 | 33.2 | +0.97% | 24,908 | 82,586,609 |
| 2024-09-02 | 32.79 | 34.14 | 32.46 | 32.88 | +0.27% | 32,136 | 107,057,407 |
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：