股票概览
44.39
+17.5%
+6.61
39.07
开盘价
44.96
最高价
39.07
最低价
13,433
成交量
数据更新至: 2024-09-30
技术指标
37.80
MA5 (5日均线)
35.89
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 | 39.07 | 44.96 | 39.07 | 44.39 | +17.5% | 13,433 | 57,644,476 |
| 2024-09-27 | 36.47 | 37.99 | 36.47 | 37.78 | +4.31% | 4,150 | 15,535,787 |
| 2024-09-26 | 35.18 | 36.27 | 34.83 | 36.22 | +2.58% | 2,752 | 9,843,430 |
| 2024-09-25 | 35.28 | 36.1 | 35.04 | 35.31 | +0.09% | 2,987 | 10,633,343 |
| 2024-09-24 | 34.01 | 35.42 | 33.55 | 35.28 | +3.34% | 3,126 | 10,903,405 |
| 2024-09-23 | 34.51 | 35.1 | 33.81 | 34.14 | -1.1% | 1,626 | 5,571,719 |
| 2024-09-20 | 33.67 | 35.36 | 33.48 | 34.52 | +1.8% | 5,274 | 18,338,847 |
| 2024-09-19 | 35.84 | 35.84 | 33.06 | 33.91 | -2.56% | 4,707 | 15,866,536 |
| 2024-09-18 | 32.5 | 35.42 | 32.4 | 34.8 | +7.08% | 5,982 | 20,437,947 |
| 2024-09-13 | 33.89 | 33.9 | 32.02 | 32.5 | -4.04% | 2,637 | 8,650,443 |
| 2024-09-12 | 34.8 | 35.13 | 33.87 | 33.87 | -2.67% | 1,961 | 6,745,413 |
| 2024-09-11 | 34.43 | 35.18 | 34.23 | 34.8 | -0.17% | 1,189 | 4,117,757 |
| 2024-09-10 | 34 | 34.95 | 33.86 | 34.86 | +1.31% | 998 | 3,430,493 |
| 2024-09-09 | 34.45 | 34.66 | 33.78 | 34.41 | -0.12% | 975 | 3,340,964 |
| 2024-09-06 | 35.25 | 35.25 | 34.34 | 34.45 | -2.63% | 1,645 | 5,699,447 |
| 2024-09-05 | 36.14 | 36.34 | 35.04 | 35.38 | -1.09% | 1,859 | 6,647,071 |
| 2024-09-04 | 36.23 | 36.31 | 35.6 | 35.77 | -2.24% | 1,457 | 5,232,175 |
| 2024-09-03 | 34.8 | 37.37 | 34.79 | 36.59 | +5.14% | 4,348 | 15,918,347 |
| 2024-09-02 | 35.69 | 36.1 | 34.72 | 34.8 | -2.71% | 3,008 | 10,677,360 |
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：