股票概览
34.19
+6.05%
+1.95
33.02
开盘价
34.6
最高价
32.33
最低价
358,743
成交量
数据更新至: 2024-09-30
技术指标
32.00
MA5 (5日均线)
31.25
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 | 33.02 | 34.6 | 32.33 | 34.19 | +6.05% | 358,743 | 1,204,526,927 |
| 2024-09-27 | 31.03 | 32.59 | 30.95 | 32.24 | +3% | 329,955 | 1,048,305,017 |
| 2024-09-26 | 31.62 | 31.62 | 30.06 | 31.3 | -1.07% | 273,286 | 842,150,115 |
| 2024-09-25 | 30.81 | 32.36 | 30.12 | 31.64 | +3.26% | 184,023 | 581,412,018 |
| 2024-09-24 | 30.41 | 30.93 | 29.72 | 30.64 | +1.09% | 130,509 | 397,435,812 |
| 2024-09-23 | 30.3 | 30.94 | 30.13 | 30.31 | -0.39% | 71,838 | 219,108,625 |
| 2024-09-20 | 30.36 | 30.62 | 29.99 | 30.43 | -0.16% | 76,551 | 232,012,221 |
| 2024-09-19 | 31.31 | 31.39 | 30.2 | 30.48 | -2.21% | 150,845 | 461,452,733 |
| 2024-09-18 | 30.2 | 31.45 | 30.12 | 31.17 | +3.73% | 140,293 | 435,909,711 |
| 2024-09-13 | 30.06 | 30.5 | 29.61 | 30.05 | +0.13% | 96,759 | 291,464,785 |
| 2024-09-12 | 29.45 | 30.41 | 29.42 | 30.01 | +1.83% | 118,590 | 356,106,454 |
| 2024-09-11 | 29.18 | 29.83 | 28.94 | 29.47 | +0.82% | 79,669 | 234,362,563 |
| 2024-09-10 | 29.29 | 29.56 | 28.91 | 29.23 | +0.1% | 81,693 | 238,681,798 |
| 2024-09-09 | 29.62 | 29.8 | 29 | 29.2 | -1.42% | 93,574 | 274,506,046 |
| 2024-09-06 | 29.82 | 30.1 | 29.56 | 29.62 | -0.64% | 52,976 | 158,052,444 |
| 2024-09-05 | 30.19 | 30.24 | 29.33 | 29.81 | -1.19% | 110,736 | 330,146,262 |
| 2024-09-04 | 30 | 30.42 | 29.35 | 30.17 | +0.17% | 141,643 | 425,275,364 |
| 2024-09-03 | 28.3 | 30.38 | 28.27 | 30.12 | +6.02% | 213,179 | 633,766,211 |
| 2024-09-02 | 28.72 | 29.26 | 28.3 | 28.41 | -0.66% | 177,061 | 508,292,538 |
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：