股票概览
41.36
+14.25%
+5.16
38.4
开盘价
41.63
最高价
37.07
最低价
58,942
成交量
数据更新至: 2024-09-30
技术指标
35.26
MA5 (5日均线)
33.76
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 | 38.4 | 41.63 | 37.07 | 41.36 | +14.25% | 58,942 | 233,242,332 |
| 2024-09-27 | 34.6 | 36.85 | 34.51 | 36.2 | +6.07% | 27,037 | 96,084,079 |
| 2024-09-26 | 32.18 | 34.2 | 31.71 | 34.13 | +5.73% | 29,558 | 97,073,313 |
| 2024-09-25 | 32.8 | 33.65 | 32.2 | 32.28 | -0.15% | 26,812 | 88,419,381 |
| 2024-09-24 | 31.59 | 32.45 | 31.07 | 32.33 | +3.22% | 26,769 | 85,402,771 |
| 2024-09-23 | 32.13 | 32.58 | 31.27 | 31.32 | -2.52% | 15,382 | 48,773,365 |
| 2024-09-20 | 33.07 | 33.12 | 32 | 32.13 | -2.55% | 9,863 | 31,914,525 |
| 2024-09-19 | 33.2 | 33.5 | 32.3 | 32.97 | +1.13% | 10,866 | 35,877,770 |
| 2024-09-18 | 32.35 | 33.08 | 31.93 | 32.6 | +0.96% | 12,755 | 41,334,635 |
| 2024-09-13 | 33.3 | 33.58 | 32.19 | 32.29 | -2.45% | 11,022 | 36,040,176 |
| 2024-09-12 | 33.4 | 34.13 | 33.05 | 33.1 | -0.75% | 10,558 | 35,416,115 |
| 2024-09-11 | 31.67 | 33.49 | 31.31 | 33.35 | +5.27% | 23,348 | 76,450,791 |
| 2024-09-10 | 32.26 | 32.34 | 31.19 | 31.68 | -1.58% | 15,389 | 48,672,260 |
| 2024-09-09 | 32.51 | 33.19 | 32.1 | 32.19 | -1.59% | 11,177 | 36,374,341 |
| 2024-09-06 | 33.25 | 33.5 | 32.7 | 32.71 | -1.71% | 10,344 | 34,153,534 |
| 2024-09-05 | 33.13 | 33.67 | 32.85 | 33.28 | +0.85% | 8,043 | 26,812,096 |
| 2024-09-04 | 32.92 | 33.45 | 32.45 | 33 | +0.3% | 8,128 | 26,777,795 |
| 2024-09-03 | 32.79 | 33.6 | 32.6 | 32.9 | +0.34% | 9,600 | 31,773,128 |
| 2024-09-02 | 33.81 | 33.92 | 32.71 | 32.79 | -3.07% | 15,258 | 50,346,315 |
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：