股票概览
39.57
+19.98%
+6.59
35.05
开盘价
39.58
最高价
33.71
最低价
51,838
成交量
数据更新至: 2024-09-30
技术指标
33.42
MA5 (5日均线)
32.30
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 | 35.05 | 39.58 | 33.71 | 39.57 | +19.98% | 51,838 | 191,383,445 |
| 2024-09-27 | 32.95 | 33 | 32.03 | 32.98 | +2.84% | 5,462 | 17,786,740 |
| 2024-09-26 | 31.01 | 32.15 | 30.59 | 32.07 | +2.66% | 12,273 | 38,655,962 |
| 2024-09-25 | 31.21 | 32 | 31.03 | 31.24 | -0.03% | 20,570 | 64,829,466 |
| 2024-09-24 | 31.36 | 31.79 | 30.6 | 31.25 | +0.64% | 13,679 | 42,616,771 |
| 2024-09-23 | 31.55 | 31.55 | 30.6 | 31.05 | -1.58% | 4,190 | 12,990,865 |
| 2024-09-20 | 30.51 | 31.7 | 30.27 | 31.55 | +4.23% | 8,071 | 25,145,439 |
| 2024-09-19 | 30.99 | 31.65 | 30.22 | 30.27 | -2.32% | 6,378 | 19,823,103 |
| 2024-09-18 | 32.04 | 32.04 | 30.99 | 30.99 | -3.28% | 1,805 | 5,646,809 |
| 2024-09-13 | 32.21 | 32.49 | 31.35 | 32.04 | -0.53% | 7,273 | 23,291,468 |
| 2024-09-12 | 32.73 | 33.03 | 32.06 | 32.21 | -1.47% | 3,390 | 11,012,324 |
| 2024-09-11 | 33.09 | 33.13 | 32.14 | 32.69 | -0.85% | 4,581 | 14,952,880 |
| 2024-09-10 | 32.68 | 33 | 32.45 | 32.97 | +1.29% | 7,142 | 23,391,292 |
| 2024-09-09 | 33.09 | 33.5 | 32.01 | 32.55 | -1.48% | 7,114 | 23,203,640 |
| 2024-09-06 | 32.88 | 33.8 | 32.55 | 33.04 | +0.73% | 19,040 | 63,152,442 |
| 2024-09-05 | 32.28 | 32.98 | 32.28 | 32.8 | +1.45% | 7,205 | 23,505,264 |
| 2024-09-04 | 32.96 | 33.1 | 32.14 | 32.33 | -1.82% | 5,044 | 16,413,862 |
| 2024-09-03 | 32.71 | 33.24 | 32.52 | 32.93 | +0.37% | 7,536 | 24,838,916 |
| 2024-09-02 | 33.45 | 33.51 | 32.5 | 32.81 | -1.71% | 6,629 | 21,763,949 |
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：