股票概览
32.99
+7.99%
+2.44
30.88
开盘价
33.5
最高价
30.4
最低价
20,834
成交量
数据更新至: 2024-09-30
技术指标
30.14
MA5 (5日均线)
29.26
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 | 30.88 | 33.5 | 30.4 | 32.99 | +7.99% | 20,834 | 66,309,116 |
| 2024-09-27 | 29.4 | 30.93 | 29.3 | 30.55 | +4.44% | 13,183 | 39,368,221 |
| 2024-09-26 | 28.9 | 29.28 | 28.77 | 29.25 | +1.11% | 3,747 | 10,901,552 |
| 2024-09-25 | 28.99 | 29.72 | 28.76 | 28.93 | -0.1% | 7,021 | 20,481,590 |
| 2024-09-24 | 28.28 | 28.99 | 28.22 | 28.96 | +2.7% | 5,449 | 15,596,032 |
| 2024-09-23 | 28.66 | 28.71 | 28.03 | 28.2 | -1.19% | 3,726 | 10,540,298 |
| 2024-09-20 | 28.69 | 28.89 | 28.32 | 28.54 | -0.59% | 7,274 | 20,716,429 |
| 2024-09-19 | 28.52 | 30 | 27.02 | 28.71 | +1.52% | 13,254 | 37,923,954 |
| 2024-09-18 | 28.17 | 28.58 | 27.79 | 28.28 | +0.39% | 4,047 | 11,420,571 |
| 2024-09-13 | 28.12 | 28.42 | 28.03 | 28.17 | +0.21% | 2,260 | 6,378,261 |
| 2024-09-12 | 27.96 | 28.23 | 27.96 | 28.11 | +0.21% | 1,254 | 3,525,224 |
| 2024-09-11 | 28.15 | 28.41 | 27.72 | 28.05 | +0.25% | 1,945 | 5,488,570 |
| 2024-09-10 | 27.61 | 27.98 | 27.35 | 27.98 | +1.38% | 1,767 | 4,884,480 |
| 2024-09-09 | 27.61 | 27.88 | 27.27 | 27.6 | -0.43% | 1,394 | 3,845,100 |
| 2024-09-06 | 27.82 | 28.15 | 27.62 | 27.72 | -0.32% | 2,068 | 5,761,987 |
| 2024-09-05 | 27.7 | 27.95 | 27.7 | 27.81 | +0.4% | 1,590 | 4,420,669 |
| 2024-09-04 | 28.03 | 28.1 | 27.64 | 27.7 | -1.18% | 1,575 | 4,380,967 |
| 2024-09-03 | 27.98 | 28.17 | 27.79 | 28.03 | +0.18% | 1,852 | 5,183,038 |
| 2024-09-02 | 28.32 | 28.57 | 27.81 | 27.98 | -0.99% | 2,851 | 8,014,791 |
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：