股票概览
35.99
+14.44%
+4.54
32.51
开盘价
36.56
最高价
32.5
最低价
127,369
成交量
数据更新至: 2024-09-30
技术指标
30.55
MA5 (5日均线)
29.05
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 | 32.51 | 36.56 | 32.5 | 35.99 | +14.44% | 127,369 | 442,499,292 |
| 2024-09-27 | 29.68 | 31.79 | 29.67 | 31.45 | +7.34% | 58,399 | 180,055,116 |
| 2024-09-26 | 27.89 | 29.35 | 27.88 | 29.3 | +4.76% | 35,249 | 100,858,927 |
| 2024-09-25 | 28.09 | 28.85 | 27.91 | 27.97 | -0.18% | 30,940 | 87,867,910 |
| 2024-09-24 | 26.99 | 28.1 | 26.73 | 28.02 | +4.55% | 35,275 | 97,254,124 |
| 2024-09-23 | 27.15 | 27.5 | 26.8 | 26.8 | -1.18% | 19,771 | 53,493,833 |
| 2024-09-20 | 26.98 | 27.21 | 26.71 | 27.12 | +0.26% | 28,268 | 76,306,263 |
| 2024-09-19 | 26.52 | 27.8 | 26.06 | 27.05 | -5.09% | 73,275 | 197,265,567 |
| 2024-09-18 | 29 | 29.35 | 28.24 | 28.5 | +0.71% | 22,215 | 63,886,479 |
| 2024-09-13 | 28.7 | 28.95 | 28.27 | 28.3 | -1.5% | 9,252 | 26,396,676 |
| 2024-09-12 | 29.34 | 29.48 | 28.73 | 28.73 | -1.41% | 9,446 | 27,409,258 |
| 2024-09-11 | 28.9 | 29.3 | 28.87 | 29.14 | -0.07% | 8,988 | 26,129,563 |
| 2024-09-10 | 28.53 | 29.26 | 28.35 | 29.16 | +1.96% | 13,432 | 38,618,382 |
| 2024-09-09 | 28.78 | 29.09 | 28.53 | 28.6 | -0.63% | 10,139 | 29,199,127 |
| 2024-09-06 | 29.35 | 29.48 | 28.78 | 28.78 | -1.94% | 11,958 | 34,687,872 |
| 2024-09-05 | 29.32 | 29.79 | 29.3 | 29.35 | +0.1% | 10,366 | 30,525,575 |
| 2024-09-04 | 29.08 | 29.68 | 28.74 | 29.32 | +0.83% | 17,319 | 50,729,895 |
| 2024-09-03 | 28.89 | 29.4 | 28.84 | 29.08 | +0.14% | 11,540 | 33,644,951 |
| 2024-09-02 | 29.82 | 29.99 | 29.03 | 29.04 | -2.16% | 15,459 | 45,507,582 |
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：