股票概览
37.55
+17.93%
+5.71
32.99
开盘价
37.96
最高价
32.9
最低价
1,161,680
成交量
数据更新至: 2024-09-30
技术指标
31.15
MA5 (5日均线)
29.10
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 | 32.99 | 37.96 | 32.9 | 37.55 | +17.93% | 1,161,680 | 4,109,493,208 |
| 2024-09-27 | 30.39 | 32.44 | 29.8 | 31.84 | +7.42% | 797,821 | 2,472,671,675 |
| 2024-09-26 | 28.4 | 29.64 | 28.27 | 29.64 | +3.82% | 536,978 | 1,558,016,482 |
| 2024-09-25 | 28.5 | 29.89 | 28.33 | 28.55 | +1.28% | 642,395 | 1,861,302,842 |
| 2024-09-24 | 27 | 28.2 | 26.55 | 28.19 | +5.54% | 538,801 | 1,486,685,277 |
| 2024-09-23 | 27.02 | 27.37 | 26.67 | 26.71 | -1.8% | 221,041 | 595,823,397 |
| 2024-09-20 | 27.03 | 27.27 | 26.75 | 27.2 | -0.15% | 228,288 | 617,009,171 |
| 2024-09-19 | 26.6 | 27.66 | 26.4 | 27.24 | +2.79% | 317,282 | 860,693,354 |
| 2024-09-18 | 27.2 | 27.28 | 26.09 | 26.5 | -3.99% | 345,044 | 915,689,992 |
| 2024-09-13 | 28.05 | 28.23 | 27.4 | 27.6 | +1.06% | 377,975 | 1,050,410,664 |
| 2024-09-12 | 27.95 | 28.84 | 27.31 | 27.31 | -0.94% | 435,549 | 1,219,551,617 |
| 2024-09-11 | 27.5 | 28.28 | 27.16 | 27.57 | +0.66% | 388,997 | 1,076,219,486 |
| 2024-09-10 | 27.3 | 27.58 | 26.35 | 27.39 | +0.48% | 340,336 | 916,054,862 |
| 2024-09-09 | 26.84 | 27.66 | 26.6 | 27.26 | +0.37% | 331,351 | 899,562,782 |
| 2024-09-06 | 26.86 | 27.85 | 26.52 | 27.16 | +1.12% | 517,541 | 1,410,037,104 |
| 2024-09-05 | 25.71 | 27.79 | 25.71 | 26.86 | +4.51% | 569,509 | 1,533,167,582 |
| 2024-09-04 | 25.69 | 26.14 | 25.63 | 25.7 | -1.53% | 196,166 | 506,538,603 |
| 2024-09-03 | 25.81 | 26.33 | 25.59 | 26.1 | +1.05% | 237,763 | 617,775,352 |
| 2024-09-02 | 27 | 27.25 | 25.83 | 25.83 | -4.9% | 357,528 | 944,308,903 |
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：