股票概览
40.38
+10%
+3.67
37.61
开盘价
40.68
最高价
36.52
最低价
32,950
成交量
数据更新至: 2024-09-30
技术指标
35.86
MA5 (5日均线)
34.33
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 | 37.61 | 40.68 | 36.52 | 40.38 | +10% | 32,950 | 128,533,591 |
| 2024-09-27 | 34.85 | 37.48 | 34.55 | 36.71 | +6.1% | 4,672 | 16,786,814 |
| 2024-09-26 | 34.74 | 34.86 | 33.22 | 34.6 | +2.06% | 4,889 | 16,810,956 |
| 2024-09-25 | 33.72 | 34.75 | 33.72 | 33.9 | +0.62% | 5,438 | 18,615,359 |
| 2024-09-24 | 32.3 | 33.84 | 31.93 | 33.69 | +4.43% | 7,202 | 23,977,487 |
| 2024-09-23 | 32.65 | 32.9 | 31.68 | 32.26 | -1.32% | 4,283 | 13,733,494 |
| 2024-09-20 | 32.67 | 33.12 | 31.7 | 32.69 | +0.49% | 4,099 | 13,410,435 |
| 2024-09-19 | 33.27 | 34.26 | 32.4 | 32.53 | -2.19% | 4,885 | 16,006,347 |
| 2024-09-18 | 33.31 | 33.57 | 32.85 | 33.26 | -0.15% | 3,123 | 10,342,343 |
| 2024-09-13 | 34.43 | 34.43 | 33 | 33.31 | -2.43% | 4,905 | 16,374,412 |
| 2024-09-12 | 34.97 | 35.39 | 34 | 34.14 | -2.4% | 3,865 | 13,345,551 |
| 2024-09-11 | 34.8 | 35.47 | 34.57 | 34.98 | +0.49% | 2,349 | 8,244,192 |
| 2024-09-10 | 35.12 | 35.27 | 34.51 | 34.81 | -1.61% | 3,141 | 10,958,794 |
| 2024-09-09 | 36.62 | 36.62 | 35.1 | 35.38 | -0.48% | 3,900 | 13,822,717 |
| 2024-09-06 | 35.9 | 36.43 | 34.85 | 35.55 | -1.58% | 7,421 | 26,392,933 |
| 2024-09-05 | 36.48 | 36.56 | 35.91 | 36.12 | -1.1% | 5,980 | 21,712,512 |
| 2024-09-04 | 36.74 | 37.08 | 36.23 | 36.52 | -0.76% | 7,161 | 26,180,087 |
| 2024-09-03 | 35.92 | 37.74 | 35.92 | 36.8 | +1.63% | 9,952 | 36,831,378 |
| 2024-09-02 | 35.75 | 36.66 | 35.2 | 36.21 | +0.67% | 8,188 | 29,485,731 |
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：