股票概览
34.92
+8.92%
+2.86
33.1
开盘价
35.09
最高价
32.99
最低价
592,151
成交量
数据更新至: 2024-09-30
技术指标
31.34
MA5 (5日均线)
29.86
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 | 33.1 | 35.09 | 32.99 | 34.92 | +8.92% | 592,151 | 2,019,438,497 |
| 2024-09-27 | 30.85 | 32.32 | 30.73 | 32.06 | +5.6% | 372,462 | 1,173,367,942 |
| 2024-09-26 | 29.69 | 30.36 | 29.62 | 30.36 | +2.26% | 216,736 | 651,622,359 |
| 2024-09-25 | 29.89 | 30.32 | 29.63 | 29.69 | +0.07% | 231,160 | 693,389,889 |
| 2024-09-24 | 28.51 | 29.68 | 28.36 | 29.67 | +4.66% | 246,944 | 719,711,112 |
| 2024-09-23 | 28.27 | 28.57 | 28.02 | 28.35 | +0.43% | 87,774 | 248,998,772 |
| 2024-09-20 | 28.47 | 28.55 | 28.01 | 28.23 | -0.81% | 98,483 | 278,106,898 |
| 2024-09-19 | 28.65 | 28.99 | 28.2 | 28.46 | +0.04% | 150,810 | 430,976,345 |
| 2024-09-18 | 28.45 | 28.54 | 27.9 | 28.45 | 0% | 92,341 | 260,462,141 |
| 2024-09-13 | 28.56 | 29.05 | 28.43 | 28.45 | -0.35% | 109,135 | 313,566,898 |
| 2024-09-12 | 29.13 | 29.44 | 28.52 | 28.55 | -1.35% | 110,155 | 319,193,847 |
| 2024-09-11 | 29.1 | 29.24 | 28.77 | 28.94 | -0.86% | 86,606 | 250,533,383 |
| 2024-09-10 | 29 | 29.35 | 28.48 | 29.19 | +1% | 119,129 | 344,031,940 |
| 2024-09-09 | 29.1 | 29.51 | 28.8 | 28.9 | -1.06% | 105,953 | 307,725,375 |
| 2024-09-06 | 29.14 | 30.04 | 29.05 | 29.21 | +0.27% | 176,776 | 521,959,196 |
| 2024-09-05 | 28.9 | 29.43 | 28.87 | 29.13 | +0.76% | 87,684 | 255,382,677 |
| 2024-09-04 | 28.9 | 29.19 | 28.65 | 28.91 | -1.2% | 98,911 | 285,861,759 |
| 2024-09-03 | 29.16 | 29.4 | 29.02 | 29.26 | +0.55% | 92,021 | 268,696,398 |
| 2024-09-02 | 29.8 | 30.13 | 29.1 | 29.1 | -2.64% | 142,141 | 419,404,663 |
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：