股票概览
37.75
+16.33%
+5.3
33.98
开盘价
37.86
最高价
33.98
最低价
22,596
成交量
数据更新至: 2024-09-30
技术指标
31.92
MA5 (5日均线)
29.98
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 | 33.98 | 37.86 | 33.98 | 37.75 | +16.33% | 22,596 | 81,345,133 |
| 2024-09-27 | 30.98 | 32.49 | 30.98 | 32.45 | +5.84% | 5,014 | 15,870,219 |
| 2024-09-26 | 29.4 | 30.67 | 29.4 | 30.66 | +3.65% | 6,893 | 20,857,451 |
| 2024-09-25 | 29.36 | 30.15 | 29.36 | 29.58 | +1.48% | 6,575 | 19,601,587 |
| 2024-09-24 | 28.18 | 29.15 | 27.95 | 29.15 | +3.92% | 5,263 | 15,128,753 |
| 2024-09-23 | 27.93 | 28.39 | 27.87 | 28.05 | -0.28% | 1,886 | 5,307,511 |
| 2024-09-20 | 28.05 | 28.48 | 27.8 | 28.13 | +0.25% | 2,014 | 5,643,977 |
| 2024-09-19 | 27.84 | 28.54 | 27.71 | 28.06 | +0.79% | 2,535 | 7,142,207 |
| 2024-09-18 | 27.97 | 28.36 | 27.25 | 27.84 | -1.14% | 3,145 | 8,719,654 |
| 2024-09-13 | 29.1 | 29.45 | 28.08 | 28.16 | -2.93% | 3,295 | 9,403,422 |
| 2024-09-12 | 29.67 | 29.85 | 29.01 | 29.01 | -0.92% | 1,712 | 5,032,529 |
| 2024-09-11 | 29.33 | 29.7 | 29.1 | 29.28 | -1.05% | 2,046 | 6,012,293 |
| 2024-09-10 | 28.94 | 29.75 | 28.76 | 29.59 | +2.25% | 2,717 | 7,946,607 |
| 2024-09-09 | 29.29 | 29.87 | 28.69 | 28.94 | -1.33% | 3,963 | 11,505,312 |
| 2024-09-06 | 30.86 | 31.17 | 29.32 | 29.33 | -4.62% | 5,043 | 15,110,966 |
| 2024-09-05 | 30.71 | 31.11 | 30.6 | 30.75 | +0.13% | 2,672 | 8,239,024 |
| 2024-09-04 | 30.96 | 31.52 | 30.71 | 30.71 | -2.01% | 3,316 | 10,258,274 |
| 2024-09-03 | 31.56 | 31.9 | 31.04 | 31.34 | -0.35% | 4,292 | 13,502,599 |
| 2024-09-02 | 32 | 32.22 | 31.38 | 31.45 | -2.06% | 4,219 | 13,443,367 |
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：