股票概览
32.81
+20.01%
+5.47
32.81
开盘价
32.81
最高价
32.81
最低价
67,022
成交量
数据更新至: 2024-09-30
技术指标
23.55
MA5 (5日均线)
17.07
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 | 32.81 | 32.81 | 32.81 | 32.81 | +20.01% | 67,022 | 219,897,935 |
| 2024-09-27 | 25.49 | 27.34 | 25.49 | 27.34 | +20.02% | 1,032,599 | 2,733,567,027 |
| 2024-09-26 | 19.36 | 22.78 | 18.36 | 22.78 | +20.02% | 2,146,345 | 4,358,238,568 |
| 2024-09-25 | 18.98 | 18.98 | 17.98 | 18.98 | +19.97% | 803,698 | 1,522,647,517 |
| 2024-09-24 | 13.08 | 15.82 | 13.08 | 15.82 | +20.03% | 1,543,971 | 2,193,119,027 |
| 2024-09-23 | 12.75 | 14.18 | 11.68 | 13.18 | +7.07% | 1,733,872 | 2,192,429,409 |
| 2024-09-20 | 11.59 | 12.31 | 11.31 | 12.31 | +19.98% | 1,442,882 | 1,732,159,819 |
| 2024-09-19 | 10.26 | 10.26 | 10.26 | 10.26 | +20% | 170,724 | 175,163,142 |
| 2024-09-18 | 8.72 | 8.72 | 8.36 | 8.55 | -1.27% | 72,754 | 62,032,553 |
| 2024-09-13 | 8.7 | 8.88 | 8.63 | 8.66 | -1.7% | 81,980 | 71,727,974 |
| 2024-09-12 | 8.65 | 8.91 | 8.63 | 8.81 | +2.09% | 117,997 | 103,479,092 |
| 2024-09-11 | 8.66 | 8.73 | 8.52 | 8.63 | -0.35% | 75,459 | 64,956,379 |
| 2024-09-10 | 8.58 | 8.72 | 8.38 | 8.66 | +1.41% | 113,013 | 96,503,779 |
| 2024-09-09 | 8.37 | 8.74 | 8.37 | 8.54 | -0.7% | 152,878 | 130,604,280 |
| 2024-09-06 | 9 | 9.15 | 8.48 | 8.6 | -0.46% | 230,150 | 204,391,382 |
| 2024-09-05 | 8.46 | 8.72 | 8.42 | 8.64 | +2.73% | 111,160 | 95,886,538 |
| 2024-09-04 | 8.41 | 8.61 | 8.4 | 8.41 | -0.94% | 70,156 | 59,556,815 |
| 2024-09-03 | 8.25 | 8.49 | 8.25 | 8.49 | +2.66% | 82,749 | 69,581,611 |
| 2024-09-02 | 8.42 | 8.56 | 8.27 | 8.27 | -2.93% | 79,405 | 66,643,593 |
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：