股票概览
45.1
+16.6%
+6.42
40.1
开盘价
45.28
最高价
39.28
最低价
37,671
成交量
数据更新至: 2024-09-30
技术指标
37.68
MA5 (5日均线)
34.86
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 | 40.1 | 45.28 | 39.28 | 45.1 | +16.6% | 37,671 | 159,289,360 |
| 2024-09-27 | 37.29 | 39.2 | 36.41 | 38.68 | +5.65% | 17,215 | 64,849,976 |
| 2024-09-26 | 34.28 | 36.71 | 34.06 | 36.61 | +7.64% | 27,148 | 96,718,263 |
| 2024-09-25 | 34.5 | 35.35 | 33.92 | 34.01 | +0.06% | 17,569 | 60,874,976 |
| 2024-09-24 | 32.15 | 34 | 31.35 | 33.99 | +6.59% | 15,664 | 51,660,528 |
| 2024-09-23 | 32.09 | 32.43 | 31.62 | 31.89 | -0.62% | 5,486 | 17,520,054 |
| 2024-09-20 | 32.63 | 32.78 | 31.72 | 32.09 | -1.32% | 7,728 | 24,851,885 |
| 2024-09-19 | 31.99 | 33.2 | 31.55 | 32.52 | +1.88% | 12,712 | 41,288,332 |
| 2024-09-18 | 32 | 32 | 31.06 | 31.92 | +0.38% | 7,431 | 23,438,206 |
| 2024-09-13 | 33.38 | 33.38 | 31.8 | 31.8 | -4.36% | 9,295 | 30,041,825 |
| 2024-09-12 | 34.05 | 34.26 | 33.13 | 33.25 | -2.15% | 8,542 | 28,740,077 |
| 2024-09-11 | 34.01 | 34.55 | 33.68 | 33.98 | -1.25% | 8,022 | 27,341,660 |
| 2024-09-10 | 33.85 | 34.83 | 33.5 | 34.41 | +0.91% | 8,375 | 28,521,763 |
| 2024-09-09 | 34.08 | 34.63 | 33.53 | 34.1 | -0.47% | 6,746 | 22,993,442 |
| 2024-09-06 | 35.5 | 35.61 | 34.2 | 34.26 | -3.41% | 8,592 | 29,889,454 |
| 2024-09-05 | 34.96 | 36.06 | 34.96 | 35.47 | +1.49% | 10,520 | 37,369,663 |
| 2024-09-04 | 34.65 | 35.75 | 34.52 | 34.95 | -0.23% | 11,335 | 39,872,576 |
| 2024-09-03 | 34.09 | 35.79 | 33.87 | 35.03 | +3% | 12,506 | 43,749,022 |
| 2024-09-02 | 35.36 | 35.47 | 34.01 | 34.01 | -4.17% | 10,709 | 37,136,249 |
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：