股票概览
39.4
+19.87%
+6.53
34.25
开盘价
39.43
最高价
34.23
最低价
16,927
成交量
数据更新至: 2024-09-30
技术指标
32.53
MA5 (5日均线)
30.43
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 | 34.25 | 39.43 | 34.23 | 39.4 | +19.87% | 16,927 | 62,613,999 |
| 2024-09-27 | 31.1 | 32.98 | 31.1 | 32.87 | +6.82% | 5,797 | 18,586,829 |
| 2024-09-26 | 29.77 | 30.77 | 29.51 | 30.77 | +2.81% | 3,773 | 11,437,929 |
| 2024-09-25 | 29.99 | 30.69 | 29.89 | 29.93 | +0.91% | 4,933 | 14,938,482 |
| 2024-09-24 | 28.83 | 29.73 | 28.5 | 29.66 | +3.13% | 3,109 | 9,070,542 |
| 2024-09-23 | 28.22 | 29.2 | 28.18 | 28.76 | +0.52% | 2,194 | 6,339,072 |
| 2024-09-20 | 28.6 | 28.93 | 28.42 | 28.61 | +1.06% | 2,154 | 6,178,317 |
| 2024-09-19 | 28.08 | 28.8 | 27.95 | 28.31 | +1.29% | 1,464 | 4,147,769 |
| 2024-09-18 | 27.92 | 28.3 | 27.65 | 27.95 | -0.36% | 1,596 | 4,456,918 |
| 2024-09-13 | 29.35 | 29.35 | 27.9 | 28.05 | -4.43% | 3,789 | 10,759,901 |
| 2024-09-12 | 29.78 | 30.15 | 29.34 | 29.35 | -0.78% | 1,526 | 4,539,024 |
| 2024-09-11 | 29.97 | 30.05 | 29.56 | 29.58 | -1.07% | 1,231 | 3,669,992 |
| 2024-09-10 | 29.8 | 30.07 | 29.15 | 29.9 | +0.47% | 1,719 | 5,076,088 |
| 2024-09-09 | 30.15 | 30.24 | 29.62 | 29.76 | -1.23% | 914 | 2,733,967 |
| 2024-09-06 | 31.12 | 31.12 | 30.12 | 30.13 | -2.46% | 1,473 | 4,480,325 |
| 2024-09-05 | 30.87 | 31 | 30.57 | 30.89 | +1.01% | 1,628 | 5,019,336 |
| 2024-09-04 | 30.87 | 31.04 | 30.53 | 30.58 | -1.29% | 1,066 | 3,279,377 |
| 2024-09-03 | 30.68 | 31.18 | 30.68 | 30.98 | +0.98% | 857 | 2,656,368 |
| 2024-09-02 | 31.6 | 32.11 | 30.65 | 30.68 | -3.06% | 1,731 | 5,411,545 |
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：