股票概览
38.37
+12.49%
+4.26
34.98
开盘价
38.87
最高价
34.75
最低价
17,736
成交量
数据更新至: 2024-09-30
技术指标
33.08
MA5 (5日均线)
32.74
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 | 34.98 | 38.87 | 34.75 | 38.37 | +12.49% | 17,736 | 65,655,567 |
| 2024-09-27 | 32.54 | 34.18 | 32.03 | 34.11 | +6.73% | 6,148 | 20,408,470 |
| 2024-09-26 | 30.45 | 32.3 | 30 | 31.96 | +4.96% | 7,409 | 22,985,841 |
| 2024-09-25 | 30.7 | 31.33 | 30.34 | 30.45 | -0.2% | 5,728 | 17,720,366 |
| 2024-09-24 | 30.11 | 30.68 | 29.66 | 30.51 | +2.04% | 5,550 | 16,806,980 |
| 2024-09-23 | 30.85 | 31.55 | 29.84 | 29.9 | -3.77% | 4,953 | 15,143,345 |
| 2024-09-20 | 31.9 | 32.2 | 30.63 | 31.07 | -2.91% | 5,294 | 16,548,897 |
| 2024-09-19 | 33.98 | 33.99 | 31.3 | 32 | -5.33% | 11,336 | 36,397,029 |
| 2024-09-18 | 34.97 | 34.99 | 33.62 | 33.8 | -4.03% | 4,276 | 14,562,724 |
| 2024-09-13 | 35.91 | 35.91 | 34.83 | 35.22 | -1.84% | 1,583 | 5,576,763 |
| 2024-09-12 | 36.9 | 36.92 | 35.68 | 35.88 | -0.5% | 2,913 | 10,598,397 |
| 2024-09-11 | 34.56 | 36.66 | 34.48 | 36.06 | +3.89% | 4,569 | 16,383,622 |
| 2024-09-10 | 34.17 | 34.94 | 33.88 | 34.71 | +1.58% | 2,130 | 7,317,997 |
| 2024-09-09 | 34.02 | 34.86 | 33.73 | 34.17 | -0.61% | 2,177 | 7,457,783 |
| 2024-09-06 | 35.4 | 35.73 | 34.08 | 34.38 | -3.13% | 3,084 | 10,739,524 |
| 2024-09-05 | 35.95 | 36.66 | 35.02 | 35.49 | -1.09% | 3,005 | 10,739,933 |
| 2024-09-04 | 35.72 | 36.65 | 35.68 | 35.88 | -0.97% | 1,940 | 6,983,240 |
| 2024-09-03 | 35.46 | 36.87 | 35.46 | 36.23 | +2.2% | 2,841 | 10,284,040 |
| 2024-09-02 | 35.65 | 36.25 | 35.1 | 35.45 | -0.56% | 2,121 | 7,558,260 |
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：