股票概览
37.64
+9.74%
+3.34
36
开盘价
38.76
最高价
34
最低价
72,077
成交量
数据更新至: 2024-09-30
技术指标
32.76
MA5 (5日均线)
30.14
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 | 36 | 38.76 | 34 | 37.64 | +9.74% | 72,077 | 261,182,755 |
| 2024-09-27 | 33.43 | 34.49 | 32.72 | 34.3 | +2.85% | 26,354 | 88,085,669 |
| 2024-09-26 | 30 | 33.39 | 29.81 | 33.35 | +12.25% | 46,750 | 150,197,042 |
| 2024-09-25 | 28.78 | 30.15 | 28.6 | 29.71 | +3.16% | 28,631 | 84,766,809 |
| 2024-09-24 | 27.93 | 28.8 | 27.77 | 28.8 | +2.82% | 12,308 | 34,935,086 |
| 2024-09-23 | 28.22 | 28.4 | 27.56 | 28.01 | -0.25% | 9,574 | 26,671,846 |
| 2024-09-20 | 27.2 | 28.48 | 27.1 | 28.08 | +1.41% | 15,157 | 42,545,423 |
| 2024-09-19 | 27.07 | 28.28 | 26.96 | 27.69 | +2.48% | 19,060 | 52,660,179 |
| 2024-09-18 | 26.75 | 27.09 | 26.38 | 27.02 | +1.01% | 13,379 | 35,912,098 |
| 2024-09-13 | 27.21 | 27.71 | 26.65 | 26.75 | -2.51% | 13,501 | 36,613,537 |
| 2024-09-12 | 27.6 | 27.7 | 27.39 | 27.44 | -0.62% | 10,686 | 29,401,139 |
| 2024-09-11 | 27.27 | 27.74 | 26.78 | 27.61 | +1.25% | 14,373 | 39,126,322 |
| 2024-09-10 | 27.23 | 27.83 | 26.72 | 27.27 | -0.8% | 19,693 | 53,608,249 |
| 2024-09-09 | 26.26 | 27.55 | 26.26 | 27.49 | +4.68% | 24,966 | 67,661,642 |
| 2024-09-06 | 25.5 | 26.61 | 25.11 | 26.26 | +4.33% | 21,641 | 56,318,953 |
| 2024-09-05 | 25.93 | 26.4 | 25.04 | 25.17 | -3.71% | 17,731 | 45,468,350 |
| 2024-09-04 | 25.59 | 26.5 | 25.59 | 26.14 | +0.54% | 12,372 | 32,380,269 |
| 2024-09-03 | 25.77 | 26.6 | 25.67 | 26 | +0.15% | 13,197 | 34,534,307 |
| 2024-09-02 | 25.4 | 26.59 | 25.01 | 25.96 | +2.29% | 30,868 | 79,981,460 |
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：