股票概览
32.98
+5.54%
+1.73
32.9
开盘价
33.66
最高价
31.86
最低价
362,183
成交量
数据更新至: 2024-09-30
技术指标
29.23
MA5 (5日均线)
26.74
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 | 32.9 | 33.66 | 31.86 | 32.98 | +5.54% | 362,183 | 1,189,121,479 |
| 2024-09-27 | 29.67 | 31.67 | 29.67 | 31.25 | +7.2% | 279,002 | 856,015,457 |
| 2024-09-26 | 26.61 | 29.18 | 26.5 | 29.15 | +9.55% | 221,717 | 620,318,962 |
| 2024-09-25 | 26.35 | 27.25 | 26.35 | 26.61 | +1.64% | 170,452 | 458,044,044 |
| 2024-09-24 | 25.44 | 26.31 | 25.04 | 26.18 | +4.64% | 176,401 | 454,444,180 |
| 2024-09-23 | 24.33 | 25.13 | 24.17 | 25.02 | +2.84% | 104,074 | 258,650,129 |
| 2024-09-20 | 24.5 | 24.5 | 23.8 | 24.33 | -1.1% | 121,862 | 293,558,845 |
| 2024-09-19 | 24.2 | 24.95 | 24.08 | 24.6 | +2.29% | 135,124 | 331,862,338 |
| 2024-09-18 | 23.2 | 24.26 | 23.04 | 24.05 | +3.66% | 94,568 | 224,274,342 |
| 2024-09-13 | 23.27 | 23.57 | 23.03 | 23.2 | -0.68% | 57,753 | 134,743,132 |
| 2024-09-12 | 23.86 | 24.22 | 23.3 | 23.36 | -2.14% | 81,342 | 192,079,919 |
| 2024-09-11 | 23.36 | 24.1 | 23.3 | 23.87 | +1.53% | 103,381 | 246,130,868 |
| 2024-09-10 | 23.66 | 23.85 | 23.3 | 23.51 | -0.72% | 98,026 | 230,731,902 |
| 2024-09-09 | 24.23 | 24.23 | 23.4 | 23.68 | -2.31% | 124,581 | 294,832,514 |
| 2024-09-06 | 24.85 | 24.9 | 24.22 | 24.24 | -2.73% | 69,310 | 169,565,715 |
| 2024-09-05 | 24.57 | 24.93 | 24.46 | 24.92 | +1.76% | 105,709 | 261,319,574 |
| 2024-09-04 | 24.81 | 25.2 | 24.42 | 24.49 | -1.84% | 80,016 | 197,572,545 |
| 2024-09-03 | 24.5 | 25.46 | 24.5 | 24.95 | +1.18% | 127,539 | 318,684,152 |
| 2024-09-02 | 25.8 | 25.8 | 24.65 | 24.66 | -4.57% | 154,108 | 386,125,989 |
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：